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 55.90 56.75 55.75 56.75 79.4K
09:31 56.35 56.41 56.10 56.10 5.6K
09:32 56.08 57.36 56.08 57.17 20.0K
09:33 57.26 57.26 56.69 56.79 13.2K
09:34 56.77 56.92 56.43 56.43 39.0K
09:35 56.42 56.42 55.72 56.21 27.7K
09:36 56.00 56.31 55.93 56.21 34.6K
09:37 56.30 56.39 56.21 56.37 20.7K
09:38 56.68 56.68 56.03 56.03 26.7K
09:39 56.25 56.25 55.99 56.01 15.5K
09:40 56.14 56.18 55.72 55.72 26.4K
09:41 55.86 56.21 55.86 55.89 5.1K
09:42 55.89 56.22 55.89 56.22 9.5K
09:43 56.04 56.32 56.04 56.32 16.6K
09:44 56.32 56.60 56.32 56.58 6.2K
09:45 56.57 56.57 56.01 56.16 11.0K
09:46 56.17 56.17 55.73 55.75 7.5K
09:47 56.02 56.02 55.73 55.73 6.6K
09:48 55.83 55.83 55.80 55.80 2.7K
09:49 55.95 56.02 55.95 56.02 3.7K
09:50 55.87 55.98 55.80 55.80 4.9K
09:51 55.81 55.85 55.81 55.85 2.9K
09:52 55.72 55.72 55.72 55.72 2.0K
09:53 55.75 56.06 55.75 56.06 3.8K
09:54 56.00 56.14 56.00 56.14 6.3K
09:55 56.10 56.14 56.09 56.14 3.9K
09:56 56.14 56.20 56.14 56.20 1.8K
09:57 56.14 56.14 56.14 56.14 0.2K
09:58 56.14 56.14 56.10 56.10 2.2K
09:59 56.14 56.14 56.10 56.10 1.5K
10:00 56.11 56.14 55.96 55.96 12.9K
10:01 55.89 56.08 55.89 56.00 13.3K
10:02 56.00 56.08 56.00 56.07 32.4K
10:03 56.00 56.14 55.97 56.13 16.5K
10:04 56.17 56.24 56.13 56.13 23.3K
10:05 56.17 56.25 56.15 56.25 17.9K
10:06 56.18 56.20 56.16 56.18 8.5K
10:07 56.11 56.25 56.11 56.25 13.2K
10:08 56.17 56.24 56.17 56.19 7.7K
10:09 56.28 56.64 56.28 56.64 14.2K
10:10 56.70 56.70 56.66 56.66 3.8K
10:11 56.70 56.71 56.70 56.71 2.4K
10:12 56.67 56.85 56.67 56.85 9.7K
10:13 56.85 56.90 56.83 56.86 11.5K
10:14 56.87 57.00 56.77 56.77 11.9K
10:15 56.81 56.81 56.67 56.74 3.0K
10:16 56.63 56.65 56.63 56.65 5.0K
10:17 56.59 56.69 56.59 56.69 2.6K
10:18 56.69 56.69 56.62 56.62 5.9K
10:19 56.72 56.75 56.66 56.66 6.6K
10:20 56.72 56.72 56.72 56.72 1.7K
10:21 56.72 56.77 56.72 56.77 6.7K
10:22 56.77 56.95 56.77 56.85 16.1K
10:23 56.85 56.85 56.78 56.85 7.0K
10:24 56.89 57.00 56.89 56.95 10.8K
10:25 56.94 56.97 56.94 56.97 3.2K
10:26 56.94 56.94 56.89 56.89 4.3K
10:27 56.89 56.91 56.88 56.88 8.2K
10:28 56.88 56.88 56.73 56.75 4.4K
10:29 56.79 56.79 56.69 56.69 14.0K
10:30 56.66 56.80 56.66 56.75 5.7K
10:31 56.75 56.75 56.71 56.71 1.3K
10:32 56.81 56.81 56.74 56.74 2.6K
10:33 56.78 56.78 56.72 56.73 3.6K
10:34 56.68 56.68 56.63 56.63 1.8K
10:35 56.69 56.74 56.69 56.74 2.7K
10:36 56.74 56.74 56.74 56.74 0.5K
10:37 56.74 56.79 56.74 56.79 3.4K
10:38 56.79 56.92 56.79 56.92 4.1K
10:39 57.01 57.06 57.01 57.04 10.8K
10:40 56.97 57.01 56.97 57.01 5.9K
10:41 56.97 57.05 56.97 57.05 1.9K
10:42 57.00 57.01 56.94 56.97 12.7K
10:43 56.91 57.03 56.91 57.03 3.6K
10:44 57.06 57.06 56.98 56.98 2.9K
10:45 57.05 57.06 56.98 57.00 3.9K
10:46 56.97 56.97 56.89 56.89 3.0K
10:47 56.85 56.85 56.78 56.78 1.7K
10:48 56.88 56.90 56.86 56.86 2.9K
10:49 56.91 57.01 56.91 57.01 13.8K
10:50 57.02 57.06 57.02 57.06 1.7K
10:51 57.06 57.06 57.02 57.02 1.8K
10:52 57.02 57.02 57.02 57.02 1.4K
10:53 57.02 57.16 57.02 57.13 10.3K
10:54 57.23 57.43 57.23 57.34 6.5K
10:55 57.35 57.35 57.29 57.29 1.8K
10:56 57.25 57.28 57.18 57.18 9.5K
10:57 57.19 57.27 57.19 57.27 2.6K
10:58 57.23 57.23 57.23 57.23 1.1K
10:59 57.25 57.27 57.25 57.27 3.1K
11:00 57.23 57.35 57.23 57.35 12.5K
11:01 57.37 57.37 57.35 57.37 3.4K
11:02 57.40 57.40 57.39 57.39 1.7K
11:03 57.39 57.54 57.39 57.54 7.9K
11:04 57.54 57.57 57.51 57.57 2.6K
11:05 57.62 57.62 57.55 57.56 3.9K
11:06 57.52 57.52 57.40 57.40 7.2K
11:07 57.51 57.51 57.51 57.51 2.5K
11:08 57.51 57.53 57.51 57.52 2.0K
11:09 57.50 57.50 57.49 57.49 1.3K
11:10 57.52 57.52 57.51 57.51 1.0K
11:11 57.46 57.54 57.46 57.54 6.4K
11:12 57.54 57.62 57.53 57.62 12.4K
11:13 57.81 57.84 57.79 57.79 13.2K
11:14 57.84 57.87 57.84 57.87 4.3K
11:15 57.79 57.81 57.75 57.75 6.8K
11:16 57.75 57.84 57.75 57.83 2.4K
11:17 57.84 57.84 57.69 57.71 5.8K
11:18 57.64 57.73 57.64 57.73 5.4K
11:19 57.66 57.73 57.66 57.73 2.1K
11:20 57.81 57.81 57.81 57.81 3.1K
11:21 57.76 57.76 57.74 57.74 0.6K
11:22 57.72 57.74 57.71 57.71 3.8K
11:23 57.71 57.71 57.71 57.71 1.8K
11:24 57.69 57.72 57.65 57.72 7.0K
11:25 57.66 57.78 57.66 57.78 4.6K
11:26 57.74 57.74 57.69 57.69 0.8K
11:27 57.75 57.80 57.69 57.74 2.1K
11:28 57.74 57.75 57.70 57.75 1.0K
11:29 57.75 57.79 57.75 57.79 2.9K
11:30 57.77 57.77 57.73 57.75 2.3K
11:31 57.73 57.76 57.70 57.70 2.2K
11:32 57.70 57.74 57.70 57.74 1.6K
11:33 57.74 57.79 57.74 57.79 1.7K
11:34 57.81 57.81 57.75 57.75 0.7K
11:35 57.84 57.84 57.84 57.84 1.8K
11:36 57.86 57.86 57.85 57.85 4.2K
11:37 57.90 57.90 57.88 57.88 2.6K
11:38 57.85 57.86 57.85 57.86 2.9K
11:39 57.84 57.89 57.84 57.89 2.1K
11:40 57.90 57.90 57.81 57.81 6.2K
11:41 57.80 57.81 57.75 57.81 8.7K
11:42 57.78 57.78 57.67 57.67 4.1K
11:43 57.65 57.65 57.62 57.62 3.1K
11:44 57.62 57.62 57.61 57.61 4.1K
11:45 57.64 57.64 57.58 57.62 3.0K
11:46 57.60 57.63 57.60 57.63 4.5K
11:47 57.63 57.69 57.63 57.69 3.1K
11:48 57.75 57.75 57.75 57.75 2.2K
11:49 57.79 57.79 57.79 57.79 2.8K
11:51 57.84 57.87 57.84 57.87 5.0K
11:52 57.85 57.85 57.85 57.85 0.6K
11:53 57.84 57.84 57.72 57.72 8.3K
11:54 57.75 57.76 57.75 57.76 1.8K
11:55 57.75 57.75 57.75 57.75 0.6K
11:56 57.74 57.74 57.70 57.74 2.2K
11:57 57.71 57.89 57.71 57.89 5.8K
11:58 57.89 57.92 57.82 57.87 3.3K
11:59 57.83 57.85 57.79 57.79 3.3K
12:00 57.83 57.85 57.74 57.74 9.4K
12:01 57.77 57.78 57.77 57.78 1.2K
12:02 57.70 57.71 57.68 57.68 2.3K
12:03 57.73 57.85 57.73 57.85 2.7K
12:04 57.86 57.86 57.86 57.86 1.0K
12:05 57.86 57.89 57.86 57.89 1.2K
12:07 57.78 57.78 57.66 57.66 19.7K
12:08 57.71 57.71 57.63 57.63 2.4K
12:09 57.64 57.64 57.64 57.64 2.6K
12:10 57.68 57.68 57.65 57.65 2.6K
12:11 57.70 57.70 57.70 57.70 0.6K
12:12 57.70 57.82 57.70 57.82 14.9K
12:15 57.89 57.89 57.79 57.79 2.9K
12:16 57.80 57.86 57.79 57.86 3.4K
12:17 57.86 57.86 57.79 57.79 0.7K
12:18 57.86 58.04 57.86 58.04 20.2K
12:19 58.00 58.00 58.00 58.00 4.9K
12:20 58.09 58.09 58.03 58.05 7.4K
12:21 58.02 58.02 58.02 58.02 4.7K
12:22 58.19 58.22 58.12 58.17 15.8K
12:24 58.22 58.22 58.19 58.19 5.2K
12:25 58.19 58.19 58.15 58.17 5.9K
12:26 58.07 58.07 58.06 58.06 1.1K
12:27 58.10 58.12 58.09 58.09 2.6K
12:28 58.06 58.06 58.06 58.06 0.4K
12:29 58.12 58.22 58.12 58.20 4.6K
12:30 58.20 58.20 58.20 58.20 1.3K
12:32 58.20 58.20 58.09 58.09 12.5K
12:33 58.08 58.08 58.08 58.08 2.0K
12:34 58.04 58.08 58.04 58.08 4.4K
12:35 58.10 58.10 57.96 57.96 23.0K
12:36 57.96 57.96 57.96 57.96 0.1K
12:37 57.92 57.92 57.82 57.87 4.7K
12:38 57.91 58.06 57.91 58.01 11.8K
12:39 58.01 58.07 58.01 58.07 1.0K
12:40 58.01 58.13 58.01 58.13 2.9K
12:41 58.13 58.13 57.98 58.02 4.4K
12:42 57.94 57.97 57.93 57.97 1.1K
12:43 58.01 58.01 57.93 57.93 1.3K
12:44 57.93 58.00 57.93 58.00 4.1K
12:45 58.00 58.00 58.00 58.00 1.9K
12:46 57.99 58.01 57.95 58.00 4.3K
12:47 57.98 57.98 57.87 57.87 4.6K
12:48 57.90 57.92 57.90 57.90 0.8K
12:49 57.90 57.94 57.84 57.84 3.7K
12:50 57.85 57.85 57.85 57.85 2.1K
12:51 57.80 57.89 57.80 57.89 2.1K
12:52 57.89 57.89 57.89 57.89 0.4K
12:53 57.84 57.84 57.84 57.84 0.7K
12:54 57.84 57.89 57.84 57.89 3.4K
12:55 57.95 57.98 57.95 57.98 1.2K
12:56 57.99 57.99 57.93 57.93 0.3K
12:57 57.96 57.99 57.96 57.99 1.0K
12:58 57.98 58.00 57.98 58.00 3.3K
12:59 57.99 57.99 57.94 57.98 2.5K
13:00 57.96 57.99 57.96 57.99 1.3K
13:01 57.95 57.95 57.76 57.76 16.1K
13:02 57.84 57.88 57.76 57.88 3.0K
13:03 57.89 57.89 57.89 57.89 1.2K
13:05 57.91 57.98 57.91 57.98 4.3K
13:06 57.96 57.96 57.92 57.96 2.6K
13:07 57.96 57.97 57.96 57.97 3.5K
13:08 58.08 58.08 58.08 58.08 4.1K
13:09 58.10 58.11 58.08 58.08 1.9K
13:10 58.10 58.11 58.06 58.11 2.8K
13:11 58.06 58.08 58.04 58.08 1.7K
13:12 58.04 58.10 58.04 58.04 1.8K
13:13 58.05 58.10 58.05 58.07 3.0K
13:14 58.11 58.11 58.05 58.05 3.1K
13:15 58.09 58.09 58.05 58.05 1.2K
13:16 58.09 58.09 58.05 58.05 0.7K
13:17 58.07 58.22 58.07 58.22 14.6K
13:18 58.25 58.39 58.25 58.39 12.7K
13:19 58.35 58.40 58.35 58.36 1.6K
13:20 58.40 58.40 58.33 58.33 2.5K
13:21 58.31 58.34 58.29 58.29 3.5K
13:22 58.26 58.31 58.26 58.31 2.7K
13:23 58.31 58.31 58.31 58.31 2.3K
13:24 58.37 58.37 58.34 58.34 0.4K
13:25 58.36 58.36 58.34 58.36 2.7K
13:26 58.42 58.44 58.42 58.44 1.5K
13:27 58.44 58.44 58.41 58.41 1.2K
13:29 58.52 58.52 58.50 58.50 6.4K
13:31 58.56 58.65 58.56 58.65 4.1K
13:32 58.63 58.63 58.62 58.62 0.6K
13:33 58.62 58.62 58.55 58.55 7.8K
13:34 58.67 58.67 58.67 58.67 16.3K
13:35 58.68 58.69 58.68 58.69 2.5K
13:36 58.76 58.76 58.76 58.76 0.4K
13:37 58.76 58.77 58.76 58.77 0.9K
13:38 58.69 58.84 58.69 58.83 4.3K
13:39 58.86 58.86 58.86 58.86 1.0K
13:40 58.87 58.87 58.80 58.83 9.8K
13:41 58.73 58.73 58.73 58.73 2.1K
13:42 58.74 58.74 58.73 58.73 5.6K
13:44 58.73 58.73 58.70 58.70 2.9K
13:45 58.66 58.66 58.58 58.58 3.1K
13:46 58.58 58.66 58.58 58.66 1.8K
13:47 58.62 58.66 58.62 58.66 4.1K
13:48 58.66 58.69 58.60 58.60 3.4K
13:49 58.65 58.65 58.52 58.52 12.2K
13:50 58.52 58.66 58.52 58.64 12.5K
13:51 58.65 58.69 58.65 58.69 7.2K
13:53 58.63 58.63 58.63 58.63 0.4K
13:54 58.63 58.63 58.56 58.60 17.7K
13:55 58.45 58.54 58.44 58.51 12.4K
13:56 58.51 58.51 58.40 58.40 5.7K
13:57 58.29 58.47 58.29 58.47 5.7K
13:58 58.49 58.53 58.46 58.46 5.2K
13:59 58.50 58.63 58.50 58.58 7.5K
14:00 58.59 58.59 58.59 58.59 0.4K
14:01 58.61 58.61 58.61 58.61 0.6K
14:02 58.53 58.53 58.53 58.53 0.3K
14:03 58.53 58.63 58.53 58.53 0.6K
14:04 58.65 58.66 58.65 58.66 4.1K
14:05 58.63 58.65 58.63 58.65 3.5K
14:06 58.67 58.67 58.66 58.66 0.7K
14:07 58.67 58.67 58.66 58.66 5.0K
14:08 58.67 58.70 58.62 58.62 20.8K
14:09 58.66 58.73 58.66 58.72 12.1K
14:10 58.66 58.72 58.66 58.72 2.9K
14:11 58.76 58.76 58.76 58.76 3.4K
14:12 58.78 58.86 58.78 58.86 4.9K
14:13 58.94 58.94 58.94 58.94 4.3K
14:14 58.92 58.92 58.88 58.88 5.8K
14:16 58.80 58.80 58.76 58.76 1.2K
14:17 58.75 58.81 58.75 58.81 2.9K
14:18 58.78 58.78 58.76 58.76 1.4K
14:19 58.76 58.77 58.73 58.73 1.8K
14:20 58.73 58.77 58.72 58.72 2.8K
14:21 58.76 58.77 58.76 58.77 2.2K
14:22 58.76 58.85 58.76 58.85 5.1K
14:24 58.82 58.84 58.82 58.84 0.7K
14:25 58.95 58.95 58.95 58.95 7.9K
14:26 58.91 58.91 58.91 58.91 0.4K
14:27 58.92 58.93 58.92 58.93 2.5K
14:28 58.88 58.91 58.88 58.91 2.2K
14:29 58.88 58.92 58.88 58.90 0.7K
14:30 58.88 58.92 58.88 58.90 10.1K
14:31 58.90 58.94 58.90 58.94 12.9K
14:32 58.94 58.94 58.89 58.92 4.0K
14:34 58.92 58.94 58.92 58.94 2.5K
14:35 58.91 58.93 58.91 58.93 0.6K
14:36 58.88 58.90 58.88 58.88 0.7K
14:37 58.88 58.91 58.88 58.91 2.7K
14:38 58.96 59.04 58.96 59.03 9.7K
14:39 59.05 59.05 59.03 59.03 18.2K
14:40 59.04 59.04 59.03 59.04 2.2K
14:41 59.06 59.06 59.04 59.04 8.5K
14:43 59.06 59.06 59.04 59.04 0.6K
14:44 59.06 59.06 59.04 59.04 0.7K
14:45 59.03 59.03 58.93 58.95 7.6K
14:46 58.93 58.96 58.93 58.96 0.6K
14:47 58.93 58.95 58.85 58.85 5.1K
14:48 58.86 58.86 58.82 58.82 1.5K
14:49 58.83 58.85 58.83 58.85 0.9K
14:50 58.85 58.85 58.76 58.82 7.4K
14:51 58.77 58.83 58.77 58.83 1.4K
14:52 58.84 58.85 58.82 58.83 7.5K
14:53 58.80 58.80 58.80 58.80 1.3K
14:54 58.81 58.82 58.81 58.82 0.4K
14:55 58.79 58.79 58.69 58.72 4.8K
14:56 58.69 58.69 58.67 58.67 0.6K
14:57 58.67 58.69 58.65 58.69 9.7K
14:58 58.69 58.69 58.52 58.52 13.0K
14:59 58.52 58.62 58.49 58.58 9.4K
15:00 58.60 58.60 58.59 58.59 3.8K
15:02 58.62 58.66 58.62 58.63 3.8K
15:03 58.62 58.64 58.59 58.59 4.0K
15:04 58.57 58.60 58.57 58.58 4.3K
15:05 58.58 58.58 58.58 58.58 1.1K
15:06 58.65 58.78 58.64 58.78 6.2K
15:07 58.78 58.82 58.74 58.82 3.2K
15:08 58.81 58.82 58.81 58.82 1.4K
15:09 58.77 58.82 58.77 58.80 1.3K
15:10 58.78 58.84 58.78 58.84 1.9K
15:11 58.86 58.95 58.86 58.91 10.3K
15:12 58.96 58.96 58.88 58.90 8.3K
15:13 58.93 58.96 58.93 58.96 3.2K
15:15 58.95 58.95 58.91 58.91 2.7K
15:16 58.93 58.93 58.80 58.80 14.2K
15:17 58.80 58.82 58.77 58.82 3.6K
15:18 58.83 58.90 58.83 58.86 5.8K
15:19 58.88 58.88 58.88 58.88 0.9K
15:20 58.90 58.91 58.89 58.89 2.6K
15:21 58.94 59.00 58.94 59.00 4.1K
15:22 58.98 59.00 58.98 59.00 2.4K
15:23 59.18 59.18 59.12 59.16 14.9K
15:24 59.17 59.19 59.17 59.19 1.3K
15:25 59.19 59.20 59.18 59.20 8.5K
15:28 59.16 59.18 59.14 59.14 18.5K
15:29 59.16 59.27 59.16 59.23 14.3K
15:30 59.22 59.28 59.22 59.27 6.6K
15:31 59.27 59.28 59.26 59.26 3.7K
15:32 59.29 59.29 59.28 59.29 10.0K
15:33 59.28 59.34 59.26 59.26 20.2K
15:34 59.33 59.38 59.33 59.38 5.8K
15:35 59.35 59.40 59.33 59.33 9.1K
15:36 59.35 59.41 59.35 59.41 12.4K
15:37 59.39 59.39 59.35 59.37 10.0K
15:38 59.36 59.40 59.36 59.37 2.1K
15:39 59.34 59.34 59.27 59.28 13.5K
15:40 59.25 59.25 59.25 59.25 7.1K
15:41 59.23 59.23 59.01 59.01 9.5K
15:42 59.02 59.07 59.02 59.04 11.8K
15:43 58.99 59.09 58.99 59.05 7.7K
15:44 59.03 59.09 59.02 59.07 5.7K
15:45 59.10 59.10 59.06 59.06 15.9K
15:46 58.99 59.02 58.99 59.02 7.2K
15:47 59.02 59.04 58.96 58.96 11.0K
15:48 58.96 59.00 58.96 59.00 6.5K
15:49 58.99 59.04 58.99 59.04 14.5K
15:50 59.04 59.10 59.04 59.06 19.0K
15:51 59.05 59.07 58.94 58.94 15.9K
15:52 58.93 59.03 58.91 59.00 8.3K
15:53 58.99 58.99 58.83 58.83 35.5K
15:54 58.77 58.80 58.77 58.80 8.0K
15:55 58.80 58.87 58.69 58.85 31.6K
15:56 58.84 58.84 58.70 58.71 26.2K
15:57 58.68 58.69 58.62 58.64 33.2K
15:58 58.63 58.64 58.59 58.62 50.1K
15:59 58.64 58.72 58.63 58.69 625.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available