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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.17 53.99 52.60 53.77 0.5M
2022-12-29 52.76 53.71 52.62 53.43 0.6M
2022-12-28 53.73 53.73 51.57 52.69 1.0M
2022-12-27 55.08 55.23 53.87 54.35 0.4M
2022-12-23 54.30 55.48 53.30 54.72 0.6M
2022-12-22 54.29 54.49 52.71 54.06 0.8M
2022-12-21 55.08 55.08 53.66 54.19 0.8M
2022-12-20 55.49 56.54 54.70 54.87 0.9M
2022-12-19 56.25 56.50 54.54 55.25 0.9M
2022-12-16 55.95 56.67 54.95 55.91 1.1M
2022-12-15 56.76 57.71 55.85 56.86 1.3M
2022-12-14 55.44 57.60 54.95 56.11 2.0M
2022-12-13 54.75 55.19 53.80 54.88 1.1M
2022-12-12 52.91 55.00 52.70 54.70 1.3M
2022-12-09 51.89 53.56 51.20 52.08 1.4M
2022-12-08 52.60 53.32 51.24 51.89 1.1M
2022-12-07 50.74 51.29 49.14 50.75 1.5M
2022-12-06 53.00 53.65 50.58 51.10 0.9M
2022-12-05 54.55 55.10 52.60 53.09 1.2M
2022-12-02 50.64 54.04 50.50 53.90 1.5M
2022-12-01 51.04 52.19 50.62 50.90 1.4M
2022-11-30 51.73 51.81 50.35 51.02 1.1M
2022-11-29 51.46 52.85 50.99 51.07 0.8M
2022-11-28 51.68 51.75 50.17 50.26 0.6M
2022-11-25 50.56 53.03 49.61 52.57 0.4M
2022-11-23 51.39 52.79 50.74 50.80 0.5M
2022-11-22 53.48 54.24 51.64 51.87 1.1M
2022-11-21 51.29 53.08 50.12 53.08 3.3M
2022-11-18 50.00 52.25 49.76 51.69 1.4M
2022-11-17 47.41 50.10 47.15 49.88 0.9M
2022-11-16 49.36 49.75 48.03 48.37 0.7M
2022-11-15 48.34 49.71 46.80 49.37 1.1M
2022-11-14 49.30 50.06 47.77 47.77 0.9M
2022-11-11 49.61 49.76 47.02 48.86 3.1M
2022-11-10 51.75 52.05 48.73 49.80 1.2M
2022-11-09 52.00 53.19 50.00 50.66 1.2M
2022-11-08 51.74 52.89 51.67 52.65 0.7M
2022-11-07 51.45 52.93 51.29 51.90 1.2M
2022-11-04 52.51 53.25 50.61 51.36 1.0M
2022-11-03 50.44 53.04 50.24 51.99 1.6M
2022-11-02 52.03 52.26 49.92 49.93 1.1M
2022-11-01 49.03 52.14 47.95 51.52 1.9M
2022-10-31 46.83 48.93 46.38 47.94 1.1M
2022-10-28 47.93 48.24 45.76 46.86 0.9M
2022-10-27 48.46 48.93 46.47 47.95 1.1M
2022-10-26 48.80 49.31 47.60 47.83 0.8M
2022-10-25 47.03 48.83 46.33 48.52 1.1M
2022-10-24 47.40 48.50 46.10 47.28 1.1M
2022-10-21 48.74 48.81 47.37 47.66 1.1M
2022-10-20 49.53 49.59 47.59 48.05 0.7M
2022-10-19 49.32 49.36 47.83 49.04 1.4M
2022-10-18 47.53 49.26 46.97 49.25 2.1M
2022-10-17 47.01 48.90 45.79 47.25 2.3M
2022-10-14 45.10 46.78 44.36 46.38 1.3M
2022-10-13 44.30 45.64 43.08 44.68 1.3M
2022-10-12 42.36 44.33 41.85 44.16 1.3M
2022-10-11 39.84 42.46 38.80 41.92 1.1M
2022-10-10 41.85 43.23 40.50 40.74 0.9M
2022-10-07 41.83 43.18 41.27 42.15 1.4M
2022-10-06 39.10 41.49 39.09 41.03 1.5M
2022-10-05 40.24 40.31 38.05 39.08 2.0M
2022-10-04 41.92 42.48 40.29 41.18 1.3M
2022-10-03 43.25 43.41 40.51 41.60 1.1M
2022-09-30 42.53 42.82 41.24 42.04 1.1M
2022-09-29 42.00 42.20 39.76 41.81 1.0M
2022-09-28 42.18 42.87 41.33 42.23 1.0M
2022-09-27 42.42 43.67 41.76 42.77 1.1M
2022-09-26 39.68 42.32 39.30 40.94 1.6M
2022-09-23 42.94 42.94 38.64 39.60 2.1M
2022-09-22 44.87 46.30 43.19 44.40 1.1M
2022-09-21 44.30 44.52 42.16 43.33 0.8M
2022-09-20 43.11 43.99 42.70 43.66 1.1M
2022-09-19 41.56 43.77 41.02 43.21 1.0M
2022-09-16 44.23 44.26 42.21 43.10 1.1M
2022-09-15 44.00 45.80 43.46 44.77 0.7M
2022-09-14 44.79 45.95 44.17 44.96 1.0M
2022-09-13 43.99 44.94 43.78 44.29 0.7M
2022-09-12 44.55 44.95 43.78 44.64 0.9M
2022-09-09 42.99 44.68 42.78 44.23 1.2M
2022-09-08 41.57 42.32 41.15 41.87 0.5M
2022-09-07 41.21 42.35 40.64 41.43 0.9M
2022-09-06 43.34 44.00 41.78 42.05 0.9M
2022-09-02 42.41 42.78 41.31 42.77 0.6M
2022-09-01 40.75 41.94 40.00 41.16 0.7M
2022-08-31 39.55 42.15 39.01 41.60 0.9M
2022-08-30 41.47 41.90 39.52 40.44 1.1M
2022-08-29 40.72 43.77 40.52 42.16 1.1M
2022-08-26 40.42 41.58 39.37 41.20 0.7M
2022-08-25 41.83 43.16 40.50 40.86 0.7M
2022-08-24 40.76 41.84 40.32 41.28 1.0M
2022-08-23 41.30 41.69 40.03 40.28 0.6M
2022-08-22 39.40 41.34 38.92 40.47 1.3M
2022-08-19 38.90 39.55 38.08 39.42 1.0M
2022-08-18 40.10 40.41 39.36 39.72 0.7M
2022-08-17 39.02 40.18 38.96 39.41 0.8M
2022-08-16 41.08 41.13 38.68 39.25 1.7M
2022-08-15 40.26 41.21 39.05 40.68 1.1M
2022-08-12 42.03 42.50 41.20 42.24 0.6M
2022-08-11 42.97 43.36 41.76 42.25 0.7M
2022-08-10 42.96 43.10 40.65 42.12 0.7M
2022-08-09 40.50 42.94 40.13 42.93 1.2M
2022-08-08 39.71 40.38 38.97 39.95 0.7M
2022-08-05 38.10 39.65 37.78 39.22 0.5M
2022-08-04 38.86 39.06 37.67 38.15 0.7M
2022-08-03 40.49 40.49 38.34 39.11 0.9M
2022-08-02 40.50 41.00 39.37 40.03 0.8M
2022-08-01 38.52 40.52 37.40 40.26 1.8M
2022-07-29 40.00 40.25 38.50 38.61 1.2M
2022-07-28 42.00 42.01 37.25 38.72 1.5M
2022-07-27 40.75 41.48 39.77 41.29 0.9M
2022-07-26 40.06 40.67 39.28 40.36 1.2M
2022-07-25 37.81 40.44 36.84 40.28 1.3M
2022-07-22 38.77 39.63 37.10 37.66 0.9M
2022-07-21 38.18 38.60 36.38 38.55 1.3M
2022-07-20 37.48 38.48 37.16 38.40 1.2M
2022-07-19 36.39 38.67 36.34 38.14 1.1M
2022-07-18 36.00 37.53 35.99 36.54 1.4M
2022-07-15 34.00 35.10 33.03 35.03 0.9M
2022-07-14 32.03 34.01 31.90 33.98 0.9M
2022-07-13 31.50 33.46 30.99 33.01 0.6M
2022-07-12 31.61 32.06 30.44 31.96 0.7M
2022-07-11 32.64 33.35 32.00 32.29 0.9M
2022-07-08 32.74 33.51 31.81 33.01 0.8M
2022-07-07 30.12 32.55 30.04 32.22 1.4M
2022-07-06 32.38 32.38 28.50 29.29 3.4M
2022-07-05 33.15 33.25 31.57 32.86 1.4M
2022-07-01 34.36 34.49 32.26 34.17 1.1M
2022-06-30 34.28 35.44 33.62 34.51 1.3M
2022-06-29 37.57 37.71 34.28 34.38 1.4M
2022-06-28 36.75 37.77 35.61 37.59 1.6M
2022-06-27 35.35 37.53 35.07 36.59 1.0M
2022-06-24 34.34 35.15 33.48 34.82 1.5M
2022-06-23 36.74 36.90 32.85 33.85 1.7M
2022-06-22 35.62 36.26 34.74 36.01 1.2M
2022-06-21 34.80 38.07 34.80 37.35 1.8M
2022-06-17 35.57 36.57 32.60 34.09 2.4M
2022-06-16 35.75 36.33 34.55 35.25 1.4M
2022-06-15 35.32 36.91 35.02 36.57 1.6M
2022-06-14 35.51 37.01 35.01 35.70 1.6M
2022-06-13 35.52 36.23 34.18 34.46 1.7M
2022-06-10 35.02 37.35 35.02 37.03 1.3M
2022-06-09 36.87 37.00 34.89 35.53 1.3M
2022-06-08 36.59 37.71 36.21 37.33 1.5M
2022-06-07 35.38 37.02 35.03 36.66 1.4M
2022-06-06 35.71 36.73 35.32 35.86 1.1M
2022-06-03 35.17 35.94 34.34 35.60 1.5M
2022-06-02 34.92 36.89 34.44 35.19 2.9M
2022-06-01 33.55 35.65 33.44 34.82 2.7M
2022-05-31 34.50 34.54 32.41 33.05 1.4M
2022-05-27 32.00 34.09 31.95 33.56 1.9M
2022-05-26 31.77 32.34 29.61 31.99 1.7M
2022-05-25 30.54 32.27 30.54 31.60 2.0M
2022-05-24 30.53 31.32 30.19 30.46 1.4M
2022-05-23 29.30 31.26 29.25 30.89 1.7M
2022-05-20 29.15 30.18 28.83 29.13 1.2M
2022-05-19 28.76 29.79 28.47 29.11 1.1M
2022-05-18 29.30 29.68 28.42 29.12 0.9M
2022-05-17 30.00 30.00 28.19 28.79 1.1M
2022-05-16 28.67 30.40 28.67 29.54 2.3M
2022-05-13 26.39 28.56 26.39 28.35 1.6M
2022-05-12 26.00 26.43 24.43 25.80 1.4M
2022-05-11 25.82 26.90 25.65 26.33 1.4M
2022-05-10 24.68 26.14 24.51 25.79 1.4M
2022-05-09 25.98 25.98 23.62 23.99 1.7M
2022-05-06 26.70 26.74 25.78 26.72 1.0M
2022-05-05 26.63 26.86 25.35 26.31 1.3M
2022-05-04 27.07 27.90 25.46 26.57 2.2M
2022-05-03 25.81 27.09 25.81 26.52 1.8M
2022-05-02 24.83 25.87 24.71 25.81 1.8M
2022-04-29 25.15 25.34 24.37 24.73 1.4M
2022-04-28 24.00 25.02 22.92 24.68 1.8M
2022-04-27 22.50 23.85 22.45 23.70 1.7M
2022-04-26 20.89 22.38 20.45 22.11 1.4M
2022-04-25 20.68 20.81 19.65 20.60 1.3M
2022-04-22 21.54 22.45 21.20 21.49 0.7M
2022-04-21 22.39 22.74 21.23 21.54 0.8M
2022-04-20 22.28 22.40 21.65 22.20 0.7M
2022-04-19 22.46 22.88 22.17 22.23 1.0M
2022-04-18 22.90 23.01 22.15 22.71 0.6M
2022-04-14 22.55 22.78 22.15 22.70 0.5M
2022-04-13 22.43 22.84 22.21 22.52 0.9M
2022-04-12 21.97 22.17 21.43 22.12 0.7M
2022-04-11 21.70 22.04 21.19 21.65 0.7M
2022-04-08 21.89 22.34 21.67 21.96 1.0M
2022-04-07 21.23 21.75 20.90 21.72 0.9M
2022-04-06 21.00 21.80 20.79 21.15 0.8M
2022-04-05 21.77 22.16 20.88 20.98 0.8M
2022-04-04 21.69 22.32 21.15 21.56 1.3M
2022-04-01 21.50 22.40 21.25 21.70 1.3M
2022-03-31 20.63 21.68 20.60 21.38 1.1M
2022-03-30 20.11 20.86 20.10 20.80 1.1M
2022-03-29 19.71 20.30 18.79 20.05 1.1M
2022-03-28 20.26 20.88 19.99 20.36 0.9M
2022-03-25 19.84 20.78 19.56 20.64 1.0M
2022-03-24 20.43 20.43 19.87 19.99 0.8M
2022-03-23 19.88 20.45 19.73 20.43 1.1M
2022-03-22 19.85 20.16 19.50 19.79 1.1M
2022-03-21 19.45 20.13 19.45 19.88 1.7M
2022-03-18 18.19 19.37 17.84 19.23 1.7M
2022-03-17 17.71 18.34 17.59 18.20 0.6M
2022-03-16 17.45 18.23 17.13 17.57 0.7M
2022-03-15 16.88 17.72 16.40 17.48 0.9M
2022-03-14 17.80 17.87 16.72 16.96 1.2M
2022-03-11 18.24 18.85 17.90 18.08 0.7M
2022-03-10 18.08 18.71 18.02 18.37 0.8M
2022-03-09 18.40 18.88 17.77 18.20 1.5M
2022-03-08 18.60 18.86 17.75 18.66 1.4M
2022-03-07 19.10 19.64 18.45 18.62 1.6M
2022-03-04 18.49 19.07 17.97 19.05 1.0M
2022-03-03 18.49 18.89 17.96 18.64 1.5M
2022-03-02 17.76 18.19 17.41 17.63 0.8M
2022-03-01 17.42 17.87 16.77 17.69 1.1M
2022-02-28 17.48 18.35 17.22 17.39 1.5M
2022-02-25 17.19 17.40 16.71 17.24 0.8M
2022-02-24 15.50 17.42 15.37 17.10 1.8M
2022-02-23 16.36 16.40 15.78 15.86 0.5M
2022-02-22 15.73 16.33 15.66 16.28 0.9M
2022-02-18 16.09 16.22 15.63 15.69 0.7M
2022-02-17 16.22 16.49 16.01 16.28 0.7M
2022-02-16 15.95 16.31 15.91 16.28 0.8M
2022-02-15 15.24 16.00 14.88 15.89 1.0M
2022-02-14 15.55 16.10 15.01 15.29 1.0M
2022-02-11 15.24 15.98 15.15 15.59 1.2M
2022-02-10 14.68 15.44 14.60 15.14 0.8M
2022-02-09 14.50 14.67 14.31 14.63 0.5M
2022-02-08 14.52 14.77 14.28 14.44 0.5M
2022-02-07 13.83 14.91 13.81 14.60 0.8M
2022-02-04 14.09 14.11 13.69 13.92 1.0M
2022-02-03 14.17 14.37 13.85 13.87 0.8M
2022-02-02 14.55 14.72 14.20 14.33 0.8M
2022-02-01 13.69 14.68 13.65 14.57 1.2M
2022-01-31 13.23 13.74 12.99 13.61 1.3M
2022-01-28 13.47 13.97 13.10 13.59 0.9M
2022-01-27 13.37 13.70 12.90 13.45 1.6M
2022-01-26 12.79 13.19 12.45 12.66 1.0M
2022-01-25 11.56 12.73 11.46 12.60 0.9M
2022-01-24 11.50 11.98 11.02 11.91 1.4M
2022-01-21 12.33 12.59 11.76 11.79 1.7M
2022-01-20 13.00 13.43 12.60 12.61 1.5M
2022-01-19 12.48 12.90 12.44 12.50 1.2M
2022-01-18 12.95 13.00 12.41 12.45 1.0M
2022-01-14 12.79 13.17 12.57 13.01 0.6M
2022-01-13 13.36 13.36 12.71 12.87 1.1M
2022-01-12 13.50 13.62 13.11 13.31 0.5M
2022-01-11 12.87 13.60 12.85 13.37 0.6M
2022-01-10 13.08 13.20 12.68 12.85 0.4M
2022-01-07 12.96 13.24 12.83 13.13 0.5M
2022-01-06 13.20 13.45 12.83 12.83 0.7M
2022-01-05 13.84 14.14 12.92 12.99 1.1M
2022-01-04 14.00 14.32 13.72 13.80 0.8M
2022-01-03 13.11 14.00 13.10 13.95 1.3M