International Seaways, Inc. (INSW)
NYSE: INSW · Real-Time Price · USD
52.01
+1.40 (2.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 51.25 | 52.25 | 51.19 | 52.01 | 52.01 | 2.77% | 761,705 |
| Sep 25, 2024 | 51.06 | 51.30 | 50.34 | 50.61 | 50.61 | -2.13% | 569,180 |
| Sep 24, 2024 | 51.37 | 51.75 | 50.81 | 51.71 | 51.71 | 1.97% | 570,443 |
| Sep 23, 2024 | 50.36 | 50.94 | 50.09 | 50.71 | 50.71 | 0.94% | 404,103 |
| Sep 20, 2024 | 50.60 | 51.04 | 49.86 | 50.24 | 50.24 | -3.01% | 983,837 |
| Sep 19, 2024 | 51.53 | 51.87 | 51.00 | 51.80 | 51.80 | 2.31% | 530,434 |
| Sep 18, 2024 | 51.19 | 51.56 | 50.59 | 50.63 | 50.63 | -0.63% | 454,094 |
| Sep 17, 2024 | 50.86 | 51.01 | 50.50 | 50.95 | 50.95 | 0.73% | 461,110 |
| Sep 16, 2024 | 49.76 | 50.61 | 49.64 | 50.58 | 50.58 | 2.55% | 568,789 |
| Sep 13, 2024 | 49.49 | 50.31 | 49.21 | 49.32 | 49.32 | 0.39% | 476,373 |
| Sep 12, 2024 | 48.65 | 50.22 | 48.60 | 49.13 | 49.13 | 3.06% | 646,112 |
| Sep 11, 2024 | 47.61 | 48.15 | 47.08 | 47.67 | 47.67 | -1.16% | 832,087 |
| Sep 10, 2024 | 49.53 | 49.58 | 47.40 | 48.23 | 46.76 | -2.37% | 1,083,703 |
| Sep 9, 2024 | 49.45 | 49.95 | 49.20 | 49.40 | 47.89 | -0.92% | 707,929 |
| Sep 6, 2024 | 49.70 | 50.52 | 49.43 | 49.86 | 48.34 | 0.44% | 595,941 |
| Sep 5, 2024 | 49.87 | 50.33 | 49.52 | 49.64 | 48.13 | -0.36% | 471,312 |
| Sep 4, 2024 | 49.63 | 50.26 | 49.15 | 49.82 | 48.30 | -0.06% | 570,250 |
| Sep 3, 2024 | 51.00 | 51.14 | 49.78 | 49.85 | 48.33 | -3.82% | 713,700 |
| Aug 30, 2024 | 51.19 | 52.63 | 51.10 | 51.83 | 50.25 | 2.15% | 808,886 |
| Aug 29, 2024 | 50.84 | 50.89 | 50.09 | 50.74 | 49.19 | 0.38% | 429,645 |
| Aug 28, 2024 | 50.86 | 51.00 | 49.77 | 50.55 | 49.01 | -1.08% | 523,859 |
| Aug 27, 2024 | 50.90 | 51.23 | 50.56 | 51.10 | 49.54 | -0.04% | 354,032 |
| Aug 26, 2024 | 51.45 | 52.18 | 50.97 | 51.12 | 49.56 | 0.47% | 466,856 |
| Aug 23, 2024 | 50.14 | 51.37 | 50.14 | 50.88 | 49.33 | 1.82% | 546,703 |
| Aug 22, 2024 | 50.27 | 50.34 | 49.78 | 49.97 | 48.45 | -0.46% | 767,531 |
| Aug 21, 2024 | 50.51 | 50.98 | 49.82 | 50.20 | 48.67 | -0.10% | 504,895 |
| Aug 20, 2024 | 50.23 | 50.60 | 49.91 | 50.25 | 48.72 | -0.40% | 597,069 |
| Aug 19, 2024 | 50.67 | 51.29 | 50.20 | 50.45 | 48.91 | -0.47% | 469,399 |
| Aug 16, 2024 | 50.87 | 51.38 | 50.63 | 50.69 | 49.14 | -0.22% | 440,860 |
| Aug 15, 2024 | 50.52 | 51.22 | 50.18 | 50.80 | 49.25 | 2.17% | 627,609 |
| Aug 14, 2024 | 49.70 | 50.15 | 49.29 | 49.72 | 48.20 | 1.12% | 498,751 |
| Aug 13, 2024 | 49.52 | 49.56 | 48.80 | 49.17 | 47.67 | -1.11% | 607,291 |
| Aug 12, 2024 | 49.40 | 50.21 | 49.30 | 49.72 | 48.20 | 1.22% | 520,856 |
| Aug 9, 2024 | 49.13 | 49.70 | 48.86 | 49.12 | 47.62 | -0.47% | 638,734 |
| Aug 8, 2024 | 49.13 | 49.68 | 48.38 | 49.35 | 47.85 | 0.63% | 746,852 |
| Aug 7, 2024 | 50.51 | 51.50 | 48.53 | 49.04 | 47.54 | -4.16% | 1,363,290 |
| Aug 6, 2024 | 50.26 | 51.85 | 49.49 | 51.17 | 49.61 | 1.79% | 594,835 |
| Aug 5, 2024 | 49.25 | 50.56 | 47.85 | 50.27 | 48.74 | -3.05% | 741,181 |
| Aug 2, 2024 | 53.24 | 53.28 | 51.62 | 51.85 | 50.27 | -4.76% | 749,736 |
| Aug 1, 2024 | 55.97 | 56.15 | 53.83 | 54.44 | 52.78 | -2.79% | 772,169 |
| Jul 31, 2024 | 56.13 | 56.66 | 55.80 | 56.00 | 54.29 | 1.27% | 467,284 |
| Jul 30, 2024 | 55.25 | 56.04 | 55.23 | 55.30 | 53.61 | 0.05% | 480,874 |
| Jul 29, 2024 | 55.75 | 56.22 | 54.85 | 55.27 | 53.58 | 0.78% | 460,026 |
| Jul 26, 2024 | 55.42 | 55.42 | 54.45 | 54.84 | 53.17 | -0.69% | 407,409 |
| Jul 25, 2024 | 56.50 | 56.50 | 55.13 | 55.22 | 53.54 | -2.27% | 606,355 |
| Jul 24, 2024 | 58.01 | 58.04 | 56.43 | 56.50 | 54.78 | -2.60% | 410,514 |
| Jul 23, 2024 | 58.34 | 58.59 | 57.70 | 58.01 | 56.24 | -1.12% | 481,026 |
| Jul 22, 2024 | 56.17 | 58.73 | 55.95 | 58.67 | 56.88 | 4.45% | 659,992 |
| Jul 19, 2024 | 55.44 | 56.19 | 55.00 | 56.17 | 54.46 | 1.70% | 442,618 |
| Jul 18, 2024 | 56.78 | 56.78 | 54.55 | 55.23 | 53.55 | -2.30% | 634,748 |
| Jul 17, 2024 | 57.19 | 57.19 | 56.05 | 56.53 | 54.81 | -1.15% | 565,390 |
| Jul 16, 2024 | 57.01 | 57.40 | 56.37 | 57.19 | 55.45 | 0.86% | 492,537 |
| Jul 15, 2024 | 56.18 | 57.24 | 55.89 | 56.70 | 54.97 | 1.81% | 550,508 |
| Jul 12, 2024 | 57.08 | 57.49 | 55.51 | 55.69 | 53.99 | -2.01% | 541,565 |
| Jul 11, 2024 | 57.16 | 57.39 | 55.76 | 56.83 | 55.10 | -0.63% | 1,360,516 |
| Jul 10, 2024 | 57.01 | 57.54 | 56.66 | 57.19 | 55.45 | 0.74% | 1,291,799 |
| Jul 9, 2024 | 57.00 | 57.43 | 56.66 | 56.77 | 55.04 | -0.77% | 383,496 |
| Jul 8, 2024 | 58.15 | 58.84 | 57.17 | 57.21 | 55.47 | -1.92% | 520,883 |
| Jul 5, 2024 | 59.87 | 59.89 | 58.27 | 58.33 | 56.55 | -3.09% | 352,551 |
| Jul 3, 2024 | 60.15 | 60.70 | 59.88 | 60.19 | 58.35 | 0.37% | 202,903 |
| Jul 2, 2024 | 59.18 | 60.34 | 58.86 | 59.97 | 58.14 | 1.30% | 421,452 |
| Jul 1, 2024 | 59.14 | 59.63 | 57.87 | 59.20 | 57.39 | 0.12% | 518,352 |
| Jun 28, 2024 | 59.78 | 59.88 | 58.46 | 59.13 | 57.33 | -0.30% | 1,174,117 |
| Jun 27, 2024 | 60.31 | 60.99 | 58.64 | 59.31 | 57.50 | -1.13% | 1,093,932 |
| Jun 26, 2024 | 60.43 | 60.53 | 59.63 | 59.99 | 58.16 | -0.53% | 442,503 |
| Jun 25, 2024 | 60.72 | 60.92 | 59.90 | 60.31 | 58.47 | 0.15% | 385,214 |
| Jun 24, 2024 | 60.00 | 60.66 | 59.80 | 60.22 | 58.38 | 0.52% | 409,410 |
| Jun 21, 2024 | 58.93 | 60.50 | 58.70 | 59.91 | 58.08 | 2.08% | 812,156 |
| Jun 20, 2024 | 57.39 | 59.38 | 56.92 | 58.69 | 56.90 | 3.97% | 708,713 |
| Jun 18, 2024 | 55.29 | 56.47 | 54.90 | 56.45 | 54.73 | 2.54% | 465,091 |
| Jun 17, 2024 | 54.91 | 55.39 | 54.45 | 55.05 | 53.37 | 0.29% | 638,966 |
| Jun 14, 2024 | 56.46 | 56.53 | 54.84 | 54.89 | 53.22 | -3.99% | 780,069 |
| Jun 13, 2024 | 58.55 | 58.75 | 56.75 | 57.17 | 55.43 | -2.94% | 515,189 |
| Jun 12, 2024 | 59.30 | 59.41 | 57.57 | 58.90 | 57.10 | -2.92% | 613,382 |
| Jun 11, 2024 | 60.77 | 60.94 | 59.69 | 60.67 | 57.12 | -2.13% | 652,622 |
| Jun 10, 2024 | 61.68 | 62.31 | 61.38 | 61.99 | 58.37 | 0.54% | 462,714 |
| Jun 7, 2024 | 62.45 | 62.54 | 61.60 | 61.66 | 58.05 | -1.39% | 376,243 |
| Jun 6, 2024 | 62.90 | 63.19 | 61.95 | 62.53 | 58.87 | -0.98% | 348,772 |
| Jun 5, 2024 | 62.40 | 63.50 | 62.40 | 63.15 | 59.46 | 1.46% | 396,925 |
| Jun 4, 2024 | 63.08 | 63.46 | 62.07 | 62.24 | 58.60 | -2.26% | 463,992 |
| Jun 3, 2024 | 65.07 | 65.29 | 63.31 | 63.68 | 59.96 | -1.15% | 368,689 |
| May 31, 2024 | 64.97 | 64.97 | 64.03 | 64.42 | 60.65 | -0.85% | 486,145 |
| May 30, 2024 | 63.48 | 65.32 | 63.48 | 64.97 | 61.17 | 2.49% | 334,622 |
| May 29, 2024 | 64.00 | 64.10 | 63.23 | 63.39 | 59.68 | -1.25% | 316,284 |
| May 28, 2024 | 65.68 | 65.94 | 64.06 | 64.19 | 60.44 | -1.44% | 477,147 |
| May 24, 2024 | 64.60 | 65.32 | 64.49 | 65.13 | 61.32 | 1.58% | 357,330 |
| May 23, 2024 | 64.21 | 64.77 | 63.80 | 64.12 | 60.37 | 0.19% | 411,027 |
| May 22, 2024 | 64.50 | 64.91 | 63.58 | 64.00 | 60.26 | -1.42% | 505,117 |
| May 21, 2024 | 64.10 | 65.11 | 64.10 | 64.92 | 61.12 | 1.39% | 532,314 |
| May 20, 2024 | 63.37 | 64.36 | 63.26 | 64.03 | 60.29 | 1.14% | 434,401 |
| May 17, 2024 | 63.61 | 63.67 | 62.51 | 63.31 | 59.61 | -0.30% | 305,725 |
| May 16, 2024 | 62.72 | 63.80 | 62.34 | 63.50 | 59.79 | 1.23% | 468,895 |
| May 15, 2024 | 62.26 | 62.95 | 61.95 | 62.73 | 59.06 | 0.05% | 749,981 |
| May 14, 2024 | 61.47 | 62.71 | 61.03 | 62.70 | 59.03 | 1.65% | 729,129 |
| May 13, 2024 | 61.90 | 62.17 | 61.15 | 61.68 | 58.07 | 0.42% | 615,606 |
| May 10, 2024 | 62.92 | 62.92 | 61.40 | 61.42 | 57.83 | -0.78% | 621,786 |
| May 9, 2024 | 61.81 | 62.62 | 60.61 | 61.90 | 58.28 | 1.00% | 1,156,636 |
| May 8, 2024 | 58.35 | 61.55 | 58.26 | 61.29 | 57.71 | 8.19% | 1,679,238 |
| May 7, 2024 | 56.65 | 57.15 | 56.21 | 56.65 | 53.34 | 0.57% | 619,103 |
| May 6, 2024 | 56.48 | 57.07 | 56.22 | 56.33 | 53.04 | 0.28% | 620,665 |