Scorpio Tankers

STNG
🏛️ usa →
57.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.92 48.92 48.80 48.80 10.4K
09:31 49.04 49.04 49.04 49.04 0.9K
09:33 49.06 49.11 49.06 49.11 2.1K
09:39 49.36 49.36 49.36 49.36 1.3K
09:40 49.41 49.41 49.41 49.41 0.6K
09:41 49.43 49.43 49.43 49.43 0.4K
09:43 49.39 49.43 49.39 49.42 2.9K
09:45 49.48 49.48 49.48 49.48 0.5K
09:48 49.50 49.50 49.35 49.35 2.2K
09:50 49.35 49.41 49.35 49.41 0.9K
09:52 49.52 49.54 49.50 49.50 1.8K
09:53 49.50 49.50 49.45 49.45 1.6K
09:54 49.44 49.44 49.44 49.44 1.0K
09:55 49.43 49.43 49.43 49.43 0.6K
09:56 49.41 49.41 49.41 49.41 2.0K
09:58 49.49 49.49 49.40 49.40 2.0K
09:59 49.47 49.47 49.47 49.47 0.3K
10:00 49.54 49.54 49.54 49.54 1.1K
10:01 49.46 49.46 49.41 49.41 4.9K
10:04 49.24 49.24 49.24 49.24 0.6K
10:06 49.31 49.31 49.31 49.31 0.6K
10:07 49.35 49.35 49.35 49.35 1.1K
10:10 49.33 49.33 49.33 49.33 0.8K
10:11 49.33 49.33 49.33 49.33 0.2K
10:12 49.33 49.38 49.30 49.38 2.9K
10:13 49.37 49.37 49.36 49.36 1.6K
10:14 49.39 49.39 49.28 49.28 1.8K
10:15 49.28 49.28 49.28 49.28 1.1K
10:16 49.30 49.36 49.30 49.32 3.7K
10:17 49.35 49.35 49.35 49.35 1.2K
10:20 49.50 49.50 49.50 49.50 0.3K
10:21 49.50 49.50 49.50 49.50 0.6K
10:22 49.52 49.52 49.52 49.52 0.1K
10:23 49.49 49.49 49.49 49.49 1.3K
10:25 49.51 49.55 49.44 49.44 12.4K
10:27 49.45 49.45 49.44 49.44 2.4K
10:28 49.48 49.50 49.48 49.50 0.4K
10:29 49.51 49.51 49.51 49.51 1.7K
10:30 49.51 49.51 49.51 49.51 0.4K
10:31 49.55 49.55 49.55 49.55 0.3K
10:32 49.52 49.52 49.52 49.52 0.5K
10:34 49.56 49.56 49.56 49.56 0.2K
10:35 49.52 49.52 49.48 49.48 2.9K
10:36 49.43 49.43 49.37 49.37 0.7K
10:37 49.36 49.36 49.36 49.36 0.7K
10:38 49.35 49.35 49.35 49.35 0.4K
10:39 49.37 49.40 49.37 49.40 0.9K
10:40 49.45 49.45 49.39 49.39 12.2K
10:41 49.44 49.44 49.44 49.44 0.3K
10:42 49.45 49.47 49.45 49.47 0.3K
10:43 49.49 49.49 49.49 49.49 1.6K
10:44 49.53 49.53 49.48 49.48 1.1K
10:45 49.48 49.48 49.48 49.48 0.3K
10:48 49.45 49.45 49.40 49.40 0.8K
10:50 49.43 49.43 49.43 49.43 1.0K
10:52 49.47 49.47 49.47 49.47 0.7K
10:53 49.50 49.50 49.50 49.50 0.1K
10:54 49.49 49.50 49.49 49.50 0.9K
10:56 49.52 49.52 49.52 49.52 0.8K
10:57 49.51 49.51 49.51 49.51 0.2K
10:59 49.53 49.53 49.53 49.53 0.2K
11:01 49.49 49.49 49.46 49.46 2.5K
11:02 49.47 49.47 49.46 49.46 1.3K
11:04 49.52 49.52 49.51 49.51 0.6K
11:05 49.50 49.50 49.50 49.50 0.4K
11:07 49.53 49.53 49.48 49.48 3.0K
11:08 49.48 49.48 49.48 49.48 0.8K
11:10 49.51 49.52 49.51 49.52 0.5K
11:11 49.54 49.56 49.54 49.56 2.4K
11:12 49.57 49.57 49.52 49.52 4.2K
11:13 49.48 49.48 49.43 49.43 1.8K
11:15 49.48 49.48 49.48 49.48 0.2K
11:16 49.48 49.48 49.48 49.48 0.4K
11:17 49.50 49.50 49.50 49.50 0.1K
11:18 49.47 49.50 49.47 49.50 1.3K
11:20 49.55 49.55 49.54 49.54 1.4K
11:21 49.54 49.54 49.54 49.54 0.1K
11:22 49.53 49.53 49.45 49.46 1.4K
11:23 49.48 49.48 49.48 49.48 0.4K
11:24 49.50 49.50 49.50 49.50 0.3K
11:25 49.48 49.48 49.48 49.48 0.2K
11:26 49.46 49.46 49.44 49.46 0.5K
11:27 49.48 49.48 49.48 49.48 0.5K
11:29 49.46 49.46 49.46 49.46 0.6K
11:30 49.44 49.44 49.29 49.34 16.3K
11:31 49.36 49.36 49.36 49.36 0.2K
11:32 49.40 49.43 49.40 49.41 1.6K
11:33 49.41 49.41 49.41 49.41 0.2K
11:35 49.43 49.44 49.43 49.44 2.2K
11:37 49.50 49.60 49.50 49.60 7.5K
11:38 49.69 49.69 49.69 49.69 0.5K
11:39 49.69 49.69 49.69 49.69 1.2K
11:40 49.72 49.72 49.65 49.65 1.9K
11:41 49.68 49.68 49.68 49.68 1.0K
11:43 49.76 49.76 49.76 49.76 0.2K
11:44 49.74 49.74 49.74 49.74 0.3K
11:46 49.77 49.77 49.77 49.77 0.1K
11:47 49.74 49.74 49.74 49.74 0.5K
11:48 49.77 49.77 49.77 49.77 1.6K
11:49 49.77 49.79 49.77 49.79 0.8K
11:52 49.80 49.80 49.77 49.77 0.5K
11:54 49.81 49.81 49.78 49.78 1.9K
11:55 49.81 49.87 49.81 49.87 10.1K
11:56 49.87 49.89 49.87 49.89 0.6K
11:57 49.88 49.88 49.88 49.88 1.1K
11:58 49.87 49.87 49.84 49.85 3.9K
11:59 49.88 49.88 49.83 49.83 1.0K
12:00 49.87 49.91 49.87 49.91 2.2K
12:02 49.92 50.00 49.92 50.00 11.9K
12:03 49.99 49.99 49.97 49.99 19.9K
12:04 50.02 50.06 50.02 50.06 7.2K
12:05 50.07 50.09 50.03 50.03 13.2K
12:06 50.03 50.11 50.03 50.11 8.3K
12:07 50.09 50.09 50.04 50.06 1.2K
12:08 50.07 50.07 50.07 50.07 0.1K
12:09 50.05 50.05 50.05 50.05 0.5K
12:11 50.06 50.06 50.04 50.04 1.7K
12:12 50.07 50.07 50.07 50.07 1.8K
12:14 50.10 50.12 50.10 50.12 3.9K
12:15 50.12 50.12 50.12 50.12 2.0K
12:16 50.12 50.12 50.12 50.12 0.2K
12:17 50.13 50.19 50.13 50.17 12.6K
12:18 50.17 50.17 50.06 50.06 3.6K
12:19 50.04 50.06 50.03 50.05 10.0K
12:20 50.05 50.05 50.02 50.03 21.2K
12:21 50.04 50.04 50.04 50.04 0.8K
12:22 50.04 50.04 50.02 50.02 1.7K
12:23 50.04 50.04 50.04 50.04 4.7K
12:24 50.04 50.04 50.02 50.04 6.0K
12:25 50.05 50.05 50.03 50.03 2.6K
12:27 50.03 50.03 50.03 50.03 0.3K
12:28 50.02 50.02 49.90 49.94 17.4K
12:29 50.01 50.01 50.00 50.00 4.5K
12:30 50.01 50.01 50.01 50.01 0.5K
12:31 50.05 50.11 50.05 50.11 7.2K
12:32 50.13 50.15 50.13 50.15 1.9K
12:33 50.14 50.14 50.14 50.14 1.7K
12:34 50.14 50.17 50.13 50.17 2.6K
12:35 50.15 50.15 50.15 50.15 0.4K
12:36 50.17 50.17 50.16 50.16 0.8K
12:37 50.15 50.15 50.15 50.15 1.0K
12:38 50.16 50.16 50.16 50.16 0.3K
12:40 50.16 50.16 50.12 50.12 5.5K
12:41 50.12 50.12 50.12 50.12 0.3K
12:43 50.14 50.15 50.14 50.15 7.8K
12:44 50.20 50.20 50.17 50.17 3.0K
12:45 50.15 50.15 50.15 50.15 0.3K
12:46 50.28 50.28 50.28 50.28 7.5K
12:47 50.27 50.27 50.08 50.08 15.6K
12:48 50.12 50.12 50.12 50.12 1.9K
12:49 50.19 50.24 50.19 50.24 21.3K
12:50 50.21 50.31 50.21 50.30 23.1K
12:51 50.25 50.25 50.24 50.25 6.3K
12:52 50.25 50.26 50.20 50.23 12.5K
12:53 50.23 50.23 50.23 50.23 1.5K
12:54 50.20 50.20 50.19 50.19 1.3K
12:56 50.21 50.21 50.19 50.19 1.0K
12:57 50.20 50.20 50.20 50.20 0.7K
12:58 50.20 50.20 50.20 50.20 0.7K
12:59 50.20 50.20 50.15 50.15 1.8K
13:00 50.10 50.10 50.10 50.10 0.4K
13:03 50.03 50.12 50.03 50.12 3.3K
13:04 50.10 50.10 50.10 50.10 0.2K
13:06 50.10 50.10 50.10 50.10 0.7K
13:07 50.11 50.11 50.07 50.07 2.3K
13:08 50.07 50.07 50.07 50.07 0.2K
13:09 50.07 50.09 50.07 50.09 1.1K
13:10 50.06 50.06 50.06 50.06 1.1K
13:11 50.06 50.06 50.06 50.06 0.2K
13:12 50.02 50.02 49.96 49.96 1.7K
13:13 49.90 49.90 49.90 49.90 0.4K
13:17 49.91 49.91 49.91 49.91 1.4K
13:18 49.96 50.00 49.96 50.00 2.7K
13:19 49.99 49.99 49.97 49.97 0.7K
13:20 49.96 49.96 49.96 49.96 2.5K
13:24 50.03 50.03 50.03 50.03 0.4K
13:26 50.05 50.05 50.05 50.05 0.9K
13:27 50.05 50.05 50.05 50.05 2.9K
13:28 50.16 50.18 50.16 50.18 1.1K
13:29 50.18 50.18 50.18 50.18 0.3K
13:31 50.19 50.20 50.19 50.20 0.6K
13:32 50.20 50.20 50.20 50.20 1.2K
13:33 50.27 50.27 50.26 50.26 11.1K
13:34 50.24 50.27 50.18 50.20 7.0K
13:35 50.20 50.20 50.15 50.20 1.6K
13:36 50.20 50.20 50.20 50.20 1.4K
13:37 50.20 50.20 50.20 50.20 0.5K
13:39 50.20 50.20 50.15 50.15 3.6K
13:41 50.15 50.20 50.13 50.20 5.6K
13:43 50.20 50.20 50.20 50.20 0.3K
13:44 50.20 50.20 50.20 50.20 0.5K
13:45 50.16 50.18 50.14 50.16 1.5K
13:46 50.20 50.24 50.20 50.24 6.9K
13:47 50.23 50.23 50.23 50.23 2.4K
13:48 50.20 50.26 50.20 50.26 6.4K
13:49 50.27 50.27 50.27 50.27 6.0K
13:51 50.32 50.32 50.32 50.32 1.1K
13:53 50.31 50.31 50.31 50.31 1.0K
13:55 50.31 50.32 50.31 50.32 0.4K
13:56 50.32 50.32 50.32 50.32 0.6K
13:57 50.32 50.32 50.32 50.32 0.4K
13:58 50.33 50.33 50.33 50.33 0.9K
13:59 50.28 50.28 50.27 50.27 4.9K
14:00 50.27 50.28 50.26 50.26 4.5K
14:01 50.26 50.26 50.26 50.26 1.0K
14:04 50.28 50.28 50.28 50.28 1.5K
14:05 50.23 50.23 50.23 50.23 3.1K
14:07 50.23 50.23 50.23 50.23 0.8K
14:08 50.24 50.24 50.22 50.22 2.6K
14:09 50.19 50.26 50.19 50.26 4.1K
14:10 50.26 50.26 50.26 50.26 2.8K
14:12 50.19 50.22 50.19 50.22 1.8K
14:13 50.22 50.22 50.22 50.22 1.1K
14:14 50.18 50.22 50.18 50.22 1.3K
14:15 50.21 50.21 50.17 50.17 2.8K
14:16 50.20 50.22 50.20 50.22 9.0K
14:18 50.21 50.21 50.21 50.21 2.0K
14:19 50.20 50.20 50.20 50.20 0.2K
14:20 50.18 50.18 50.17 50.17 1.7K
14:21 50.18 50.18 50.18 50.18 0.6K
14:22 50.20 50.20 50.20 50.20 5.0K
14:24 50.21 50.21 50.21 50.21 7.0K
14:25 50.20 50.24 50.19 50.24 10.2K
14:28 50.27 50.27 50.27 50.27 0.1K
14:29 50.29 50.35 50.27 50.35 18.6K
14:30 50.33 50.34 50.33 50.34 0.7K
14:31 50.33 50.33 50.31 50.31 1.0K
14:32 50.35 50.40 50.35 50.40 1.6K
14:34 50.37 50.39 50.33 50.33 6.4K
14:35 50.33 50.33 50.26 50.30 1.3K
14:36 50.28 50.28 50.28 50.28 0.3K
14:37 50.28 50.28 50.28 50.28 0.2K
14:38 50.29 50.29 50.29 50.29 0.1K
14:39 50.29 50.29 50.29 50.29 0.5K
14:40 50.28 50.28 50.28 50.28 0.5K
14:41 50.27 50.28 50.27 50.28 0.6K
14:42 50.28 50.28 50.28 50.28 0.4K
14:43 50.26 50.28 50.26 50.28 2.6K
14:44 50.28 50.28 50.28 50.28 0.4K
14:45 50.28 50.28 50.28 50.28 0.1K
14:46 50.28 50.28 50.28 50.28 0.2K
14:47 50.28 50.28 50.28 50.28 0.3K
14:49 50.29 50.32 50.29 50.32 3.4K
14:52 50.39 50.39 50.27 50.27 11.1K
14:53 50.33 50.33 50.32 50.32 2.8K
14:57 50.32 50.32 50.32 50.32 3.2K
14:58 50.34 50.34 50.34 50.34 3.3K
15:00 50.33 50.33 50.33 50.33 1.0K
15:03 50.34 50.34 50.34 50.34 0.8K
15:04 50.33 50.33 50.31 50.32 2.8K
15:05 50.29 50.29 50.29 50.29 1.8K
15:06 50.29 50.29 50.29 50.29 5.3K
15:07 50.30 50.30 50.30 50.30 0.3K
15:08 50.30 50.30 50.28 50.28 3.0K
15:09 50.28 50.33 50.26 50.31 12.3K
15:10 50.31 50.31 50.31 50.31 2.3K
15:11 50.31 50.33 50.31 50.33 5.0K
15:12 50.35 50.35 50.32 50.32 2.9K
15:13 50.32 50.32 50.32 50.32 0.5K
15:14 50.32 50.32 50.28 50.28 1.8K
15:15 50.30 50.30 50.30 50.30 0.6K
15:16 50.30 50.32 50.30 50.32 2.9K
15:17 50.29 50.29 50.25 50.25 3.7K
15:19 50.26 50.26 50.23 50.23 1.9K
15:20 50.21 50.21 50.21 50.21 1.1K
15:21 50.21 50.21 50.19 50.19 1.0K
15:22 50.20 50.20 50.20 50.20 0.4K
15:23 50.20 50.20 50.14 50.18 3.0K
15:24 50.22 50.24 50.22 50.24 5.9K
15:25 50.23 50.23 50.23 50.23 0.9K
15:26 50.23 50.23 50.22 50.22 0.9K
15:28 50.20 50.24 50.20 50.24 3.4K
15:29 50.22 50.22 50.20 50.20 3.1K
15:30 50.20 50.20 50.19 50.19 1.0K
15:31 50.18 50.19 50.18 50.19 1.5K
15:32 50.19 50.19 50.12 50.12 2.1K
15:33 50.12 50.12 50.12 50.12 0.8K
15:34 50.11 50.11 50.05 50.05 8.5K
15:35 50.06 50.10 50.06 50.10 3.5K
15:36 50.10 50.10 50.10 50.10 1.4K
15:37 50.10 50.10 50.07 50.08 3.2K
15:38 50.08 50.08 50.07 50.07 1.0K
15:39 50.06 50.09 50.06 50.08 6.1K
15:40 50.09 50.09 50.08 50.08 4.9K
15:41 50.08 50.08 50.08 50.08 1.7K
15:42 50.08 50.09 50.05 50.09 4.2K
15:43 50.09 50.09 50.06 50.06 4.1K
15:44 50.10 50.10 50.08 50.08 5.7K
15:45 50.10 50.10 50.10 50.10 4.0K
15:46 50.09 50.09 50.06 50.07 6.4K
15:47 50.05 50.05 50.05 50.05 0.4K
15:48 50.03 50.03 49.99 50.00 6.7K
15:49 50.00 50.05 50.00 50.02 5.8K
15:50 50.01 50.01 49.96 49.96 3.1K
15:51 49.92 49.92 49.88 49.89 6.2K
15:52 49.86 49.90 49.86 49.87 9.8K
15:53 49.81 49.83 49.81 49.82 4.4K
15:54 49.76 49.76 49.75 49.76 1.6K
15:55 49.79 49.79 49.75 49.76 22.5K
15:56 49.77 49.78 49.75 49.78 11.5K
15:57 49.78 49.78 49.75 49.75 22.4K
15:58 49.74 49.74 49.71 49.71 19.8K
15:59 49.72 49.77 49.72 49.77 121.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available