International Seaways, Inc. (INSW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 55.29 | 56.47 | 54.90 | 56.45 | 56.45 | 465,100 |
| Jun 17, 2024 | 54.91 | 55.39 | 54.45 | 55.05 | 55.05 | 639,000 |
| Jun 14, 2024 | 56.46 | 56.53 | 54.83 | 54.89 | 54.89 | 780,100 |
| Jun 13, 2024 | 58.55 | 58.75 | 56.75 | 57.17 | 57.17 | 515,200 |
| Jun 12, 2024 | 59.30 | 59.40 | 57.57 | 58.90 | 58.90 | 613,400 |
| Jun 12, 2024 | 1.75 Dividend | |||||
| Jun 11, 2024 | 60.77 | 60.94 | 59.69 | 60.67 | 58.92 | 652,600 |
| Jun 10, 2024 | 61.68 | 62.31 | 61.38 | 61.99 | 60.20 | 462,700 |
| Jun 07, 2024 | 62.45 | 62.54 | 61.60 | 61.66 | 59.88 | 376,200 |
| Jun 06, 2024 | 62.90 | 63.19 | 61.95 | 62.53 | 60.73 | 348,800 |
| Jun 05, 2024 | 62.40 | 63.50 | 62.40 | 63.15 | 61.33 | 396,900 |
| Jun 04, 2024 | 63.08 | 63.46 | 62.07 | 62.24 | 60.44 | 464,000 |
| Jun 03, 2024 | 65.07 | 65.29 | 63.31 | 63.68 | 61.84 | 368,700 |
| May 31, 2024 | 64.97 | 64.97 | 64.03 | 64.42 | 62.56 | 486,100 |
| May 30, 2024 | 63.48 | 65.32 | 63.48 | 64.97 | 63.10 | 334,400 |
| May 29, 2024 | 64.00 | 64.10 | 63.23 | 63.39 | 61.56 | 316,300 |
| May 28, 2024 | 65.68 | 65.94 | 64.06 | 64.19 | 62.34 | 477,100 |
| May 24, 2024 | 64.60 | 65.32 | 64.49 | 65.13 | 63.25 | 357,200 |
| May 23, 2024 | 64.21 | 64.77 | 63.80 | 64.12 | 62.27 | 411,000 |
| May 22, 2024 | 64.50 | 64.91 | 63.58 | 64.00 | 62.15 | 505,100 |
| May 21, 2024 | 64.10 | 65.11 | 64.10 | 64.92 | 63.05 | 532,200 |
| May 20, 2024 | 63.37 | 64.36 | 63.26 | 64.03 | 62.18 | 434,400 |
| May 17, 2024 | 63.61 | 63.67 | 62.51 | 63.31 | 61.48 | 305,700 |
| May 16, 2024 | 62.72 | 63.80 | 62.34 | 63.50 | 61.67 | 468,900 |
| May 15, 2024 | 62.26 | 62.95 | 61.95 | 62.73 | 60.92 | 749,800 |
| May 14, 2024 | 61.47 | 62.71 | 61.03 | 62.70 | 60.89 | 729,000 |
| May 13, 2024 | 61.90 | 62.17 | 61.15 | 61.68 | 59.90 | 615,600 |
| May 10, 2024 | 62.92 | 62.92 | 61.40 | 61.42 | 59.65 | 621,800 |
| May 09, 2024 | 61.81 | 62.62 | 60.61 | 61.90 | 60.11 | 1,156,600 |
| May 08, 2024 | 58.35 | 61.55 | 58.26 | 61.29 | 59.52 | 1,679,000 |
| May 07, 2024 | 56.65 | 57.15 | 56.21 | 56.65 | 55.02 | 619,100 |
| May 06, 2024 | 56.48 | 57.07 | 56.22 | 56.33 | 54.71 | 620,700 |
| May 03, 2024 | 55.75 | 56.77 | 55.46 | 56.17 | 54.55 | 589,200 |
| May 02, 2024 | 54.98 | 56.17 | 54.84 | 55.74 | 54.13 | 727,200 |
| May 01, 2024 | 55.15 | 55.60 | 54.42 | 54.64 | 53.06 | 762,000 |
| Apr 30, 2024 | 55.75 | 56.14 | 54.80 | 55.29 | 53.70 | 660,900 |
| Apr 29, 2024 | 55.24 | 55.67 | 54.81 | 55.54 | 53.94 | 590,900 |
| Apr 26, 2024 | 54.64 | 55.23 | 53.80 | 55.13 | 53.54 | 443,300 |
| Apr 25, 2024 | 53.38 | 54.64 | 52.86 | 54.58 | 53.01 | 463,000 |
| Apr 24, 2024 | 53.78 | 54.04 | 53.22 | 53.58 | 52.03 | 622,500 |
| Apr 23, 2024 | 53.51 | 54.48 | 53.29 | 53.91 | 52.35 | 484,800 |
| Apr 22, 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 52.05 | 802,000 |
| Apr 19, 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 51.50 | 508,200 |
| Apr 18, 2024 | 52.64 | 52.99 | 51.33 | 51.61 | 50.12 | 385,700 |
| Apr 17, 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 51.19 | 403,800 |
| Apr 16, 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 50.95 | 341,500 |
| Apr 15, 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 50.92 | 292,000 |
| Apr 12, 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 50.66 | 404,900 |
| Apr 11, 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 51.52 | 367,500 |
| Apr 10, 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 50.90 | 423,300 |
| Apr 09, 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 49.85 | 670,200 |
| Apr 08, 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 51.34 | 413,700 |
| Apr 05, 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 52.21 | 420,300 |
| Apr 04, 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 52.55 | 415,900 |
| Apr 03, 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 53.52 | 535,600 |
| Apr 02, 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 52.29 | 392,100 |
| Apr 01, 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 52.64 | 532,700 |
| Mar 28, 2024 | 52.55 | 53.38 | 52.30 | 53.20 | 51.67 | 494,200 |
| Mar 27, 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 50.98 | 530,000 |
| Mar 26, 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 50.89 | 395,700 |
| Mar 25, 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 51.35 | 412,500 |
| Mar 22, 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 51.27 | 279,800 |
| Mar 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 51.72 | 503,900 |
| Mar 20, 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 51.18 | 415,400 |
| Mar 19, 2024 | 52.42 | 53.03 | 52.06 | 52.56 | 51.04 | 435,500 |
| Mar 18, 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 50.80 | 464,300 |
| Mar 15, 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 50.60 | 679,100 |
| Mar 14, 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 51.05 | 519,000 |
| Mar 13, 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 50.09 | 500,100 |
| Mar 13, 2024 | 1.32 Dividend | |||||
| Mar 12, 2024 | 51.86 | 52.29 | 51.75 | 51.95 | 49.17 | 611,100 |
| Mar 11, 2024 | 52.65 | 53.00 | 51.55 | 51.72 | 48.95 | 487,600 |
| Mar 08, 2024 | 53.15 | 53.67 | 52.79 | 53.12 | 50.28 | 440,600 |
| Mar 07, 2024 | 52.93 | 53.41 | 52.55 | 53.03 | 50.19 | 1,191,200 |
| Mar 06, 2024 | 53.22 | 53.44 | 52.54 | 52.97 | 50.14 | 564,000 |
| Mar 05, 2024 | 52.24 | 53.66 | 52.24 | 52.79 | 49.96 | 627,200 |
| Mar 04, 2024 | 54.31 | 54.69 | 51.87 | 51.88 | 49.10 | 587,700 |
| Mar 01, 2024 | 53.09 | 54.95 | 53.09 | 53.99 | 51.10 | 942,900 |
| Feb 29, 2024 | 51.68 | 53.12 | 51.68 | 52.93 | 50.10 | 795,000 |
| Feb 28, 2024 | 51.67 | 52.90 | 51.67 | 52.26 | 49.46 | 411,700 |
| Feb 27, 2024 | 52.22 | 52.35 | 51.60 | 51.74 | 48.97 | 285,200 |
| Feb 26, 2024 | 51.30 | 52.46 | 51.22 | 52.22 | 49.43 | 343,800 |
| Feb 23, 2024 | 51.18 | 51.66 | 50.23 | 51.45 | 48.70 | 378,900 |
| Feb 22, 2024 | 50.97 | 51.67 | 50.08 | 51.63 | 48.87 | 721,800 |
| Feb 21, 2024 | 51.27 | 52.58 | 50.74 | 51.36 | 48.61 | 634,400 |
| Feb 20, 2024 | 52.52 | 52.52 | 50.88 | 51.13 | 48.39 | 515,200 |
| Feb 16, 2024 | 53.79 | 54.18 | 52.94 | 52.96 | 50.13 | 442,100 |
| Feb 15, 2024 | 52.38 | 53.77 | 51.87 | 53.36 | 50.50 | 1,018,600 |
| Feb 14, 2024 | 52.99 | 53.26 | 51.71 | 52.52 | 49.71 | 573,100 |
| Feb 13, 2024 | 52.61 | 52.65 | 51.63 | 52.35 | 49.55 | 454,100 |
| Feb 12, 2024 | 51.66 | 52.78 | 51.66 | 52.61 | 49.79 | 461,900 |
| Feb 09, 2024 | 51.19 | 51.56 | 50.76 | 51.43 | 48.68 | 329,600 |
| Feb 08, 2024 | 51.35 | 52.14 | 51.02 | 51.30 | 48.55 | 416,400 |
| Feb 07, 2024 | 50.70 | 52.18 | 50.48 | 51.87 | 49.09 | 369,700 |
| Feb 06, 2024 | 51.28 | 51.93 | 50.59 | 50.88 | 48.16 | 363,100 |
| Feb 05, 2024 | 51.78 | 51.90 | 50.29 | 51.28 | 48.54 | 468,900 |
| Feb 02, 2024 | 52.34 | 52.49 | 51.69 | 51.74 | 48.97 | 481,500 |
| Feb 01, 2024 | 54.23 | 54.87 | 50.50 | 52.42 | 49.61 | 940,000 |
| Jan 31, 2024 | 54.30 | 54.31 | 53.49 | 53.64 | 50.77 | 457,700 |
| Jan 30, 2024 | 52.26 | 54.31 | 52.26 | 54.27 | 51.37 | 677,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.