Skip to main content

International Seaways Inc (NY: INSW )

59.31 -0.68 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 32.45 32.64 31.14 32.04 862,319 -0.08(-0.24%)
May 05, 2023 32.48 34.27 31.80 32.12 1,221,272 +1.48(+4.83%)
May 04, 2023 30.98 31.16 30.12 30.64 820,748 -0.88(-2.78%)
May 03, 2023 33.21 33.31 31.41 31.51 679,902 -1.69(-5.10%)
May 02, 2023 33.75 33.78 32.81 33.21 857,874 -0.78(-2.30%)
May 01, 2023 33.90 34.07 33.33 33.99 641,931 +0.11(+0.33%)
Apr 28, 2023 34.02 34.57 33.75 33.88 423,848 -0.38(-1.12%)
Apr 27, 2023 34.64 34.80 34.07 34.26 476,423 -0.41(-1.18%)
Apr 26, 2023 36.12 36.16 34.46 34.67 752,770 -1.46(-4.05%)
Apr 25, 2023 36.19 36.78 35.75 36.13 973,833 +0.01(+0.02%)
Apr 24, 2023 34.75 36.91 34.75 36.12 693,924 +2.07(+6.07%)
Apr 21, 2023 33.80 34.17 33.16 34.06 723,858 +0.21(+0.63%)
Apr 20, 2023 34.68 34.97 33.79 33.84 468,527 -1.22(-3.47%)
Apr 19, 2023 35.25 35.58 34.24 35.06 546,549 -0.79(-2.21%)
Apr 18, 2023 35.20 36.06 34.66 35.85 621,403 +0.29(+0.81%)
Apr 17, 2023 34.46 35.89 34.46 35.56 555,149 +1.35(+3.95%)
Apr 14, 2023 34.42 34.90 33.69 34.21 533,453 +0.03(+0.07%)
Apr 13, 2023 33.65 34.98 33.65 34.18 592,494 +0.65(+1.93%)
Apr 12, 2023 33.39 33.84 33.20 33.54 485,491 +0.13(+0.38%)
Apr 11, 2023 32.83 33.81 32.82 33.41 693,736 +0.72(+2.21%)
Apr 10, 2023 32.55 33.28 32.47 32.69 392,307 +0.40(+1.24%)
Apr 06, 2023 33.04 33.10 32.09 32.29 580,857 -0.68(-2.06%)
Apr 05, 2023 32.42 33.09 31.81 32.97 607,875 +0.31(+0.94%)
Apr 04, 2023 33.06 33.10 32.11 32.66 872,273 -0.48(-1.44%)
Apr 03, 2023 35.15 35.38 32.36 33.14 1,621,329 -2.32(-6.55%)
Mar 31, 2023 35.05 35.51 34.87 35.46 1,087,060 +0.54(+1.53%)
Mar 30, 2023 35.62 35.65 34.39 34.92 617,008 -0.46(-1.30%)
Mar 29, 2023 36.58 36.88 35.35 35.38 593,952 -1.02(-2.80%)
Mar 28, 2023 36.54 37.06 36.32 36.41 540,558 -0.11(-0.30%)
Mar 27, 2023 36.33 36.87 35.67 36.52 808,252 +0.65(+1.80%)
Mar 24, 2023 35.57 36.33 35.09 35.87 787,003 -0.39(-1.08%)
Mar 23, 2023 37.66 38.86 36.07 36.26 824,998 -1.15(-3.07%)
Mar 22, 2023 37.84 38.46 36.68 37.41 693,151 -0.53(-1.39%)
Mar 21, 2023 37.43 38.29 37.24 37.94 707,056 +2.02(+5.61%)
Mar 20, 2023 34.95 36.52 34.91 35.92 820,748 +1.28(+3.68%)
Mar 17, 2023 35.52 35.98 34.26 34.64 1,117,119 -0.50(-1.43%)
Mar 16, 2023 35.15 35.45 34.00 35.15 1,052,964 -0.39(-1.10%)
Mar 15, 2023 36.41 36.59 35.09 35.54 1,062,151 -2.31(-6.11%)
Mar 14, 2023 37.76 39.07 37.63 37.85 717,378 +0.54(+1.44%)
Mar 13, 2023 36.86 38.20 35.52 37.32 1,180,665 -1.36(-3.52%)
Mar 10, 2023 40.09 40.89 38.60 38.68 1,329,161 -1.39(-3.48%)
Mar 09, 2023 42.04 42.30 39.92 40.07 1,088,533 -1.79(-4.28%)
Mar 08, 2023 42.20 43.03 41.24 41.86 904,974 +0.19(+0.45%)
Mar 07, 2023 41.91 41.91 40.61 41.68 780,823 -0.33(-0.78%)
Mar 06, 2023 43.09 43.09 41.25 42.00 786,885 -1.09(-2.53%)
Mar 03, 2023 42.87 43.40 41.87 43.09 691,133 +0.46(+1.07%)
Mar 02, 2023 41.72 42.93 40.95 42.64 995,575 +0.86(+2.05%)
Mar 01, 2023 42.27 42.37 41.41 41.78 911,254 -0.14(-0.33%)
Feb 28, 2023 41.37 42.74 40.38 41.92 2,667,149 +2.29(+5.78%)
Feb 27, 2023 38.95 39.91 38.61 39.63 1,371,749 +1.25(+3.27%)
Feb 24, 2023 37.49 38.90 37.28 38.38 1,270,936 +1.12(+3.02%)
Feb 23, 2023 35.91 37.63 35.91 37.25 1,205,719 +1.73(+4.86%)
Feb 22, 2023 36.04 36.36 35.29 35.52 543,539 -0.90(-2.46%)
Feb 21, 2023 36.63 37.58 36.41 36.42 691,691 -0.02(-0.04%)
Feb 17, 2023 37.41 37.60 36.27 36.44 596,556 -1.02(-2.72%)
Feb 16, 2023 37.18 37.75 36.53 37.45 799,051 +0.22(+0.59%)
Feb 15, 2023 36.59 37.40 36.22 37.23 703,991 +0.32(+0.86%)
Feb 14, 2023 36.62 37.42 35.53 36.92 693,936 -0.15(-0.42%)
Feb 13, 2023 35.47 37.10 35.10 37.07 863,724 +1.75(+4.96%)
Feb 10, 2023 35.48 35.77 34.91 35.32 457,159 -0.24(-0.69%)
Feb 09, 2023 35.32 36.11 35.22 35.56 689,575 +0.51(+1.46%)
Feb 08, 2023 35.07 35.60 34.50 35.05 551,343 -0.20(-0.55%)
Feb 07, 2023 33.97 35.32 33.97 35.25 1,084,881 +1.18(+3.47%)
Feb 06, 2023 33.33 35.22 33.10 34.06 1,285,903 +1.30(+3.98%)
Feb 03, 2023 31.57 33.05 31.34 32.76 789,953 +1.37(+4.36%)
Feb 02, 2023 31.93 32.34 30.67 31.39 836,284 -0.61(-1.91%)
Feb 01, 2023 31.86 32.56 31.68 32.00 863,464 +0.35(+1.11%)
Jan 31, 2023 30.73 31.78 30.42 31.65 511,741 +0.99(+3.24%)
Jan 30, 2023 30.71 31.48 30.66 30.66 408,495 -0.20(-0.63%)
Jan 27, 2023 30.20 31.11 30.18 30.85 367,539 +0.65(+2.16%)
Jan 26, 2023 31.24 31.24 29.72 30.20 379,446 -0.74(-2.40%)
Jan 25, 2023 31.05 31.47 30.19 30.94 866,463 -0.40(-1.27%)
Jan 24, 2023 30.72 31.62 30.52 31.34 529,001 +0.59(+1.91%)
Jan 23, 2023 31.64 31.92 30.71 30.76 896,546 -1.03(-3.23%)
Jan 20, 2023 31.70 32.10 31.26 31.78 610,225 +0.52(+1.67%)
Jan 19, 2023 31.09 31.55 30.88 31.26 382,672 +0.09(+0.29%)
Jan 18, 2023 32.36 32.52 31.06 31.17 601,734 -1.10(-3.41%)
Jan 17, 2023 31.21 32.31 31.21 32.27 1,077,765 +1.33(+4.29%)
Jan 13, 2023 30.15 30.99 30.05 30.94 717,037 +0.99(+3.32%)
Jan 12, 2023 28.64 30.36 28.64 29.95 926,338 +1.74(+6.15%)
Jan 11, 2023 29.58 30.36 28.19 28.21 785,759 -1.34(-4.55%)
Jan 10, 2023 28.28 29.77 28.18 29.56 1,418,923 +2.07(+7.53%)
Jan 09, 2023 28.43 28.48 27.30 27.49 528,259 -0.63(-2.23%)
Jan 06, 2023 28.36 28.54 28.03 28.12 560,073 -0.15(-0.55%)
Jan 05, 2023 27.20 28.29 27.06 28.27 649,691 +1.14(+4.21%)
Jan 04, 2023 27.92 28.14 26.93 27.13 1,047,402 -1.31(-4.61%)
Jan 03, 2023 29.84 29.90 28.17 28.44 553,036 -1.73(-5.73%)
Dec 30, 2022 29.90 30.25 29.61 30.17 393,532 +0.04(+0.14%)
Dec 29, 2022 29.85 30.39 29.70 30.13 297,781 +0.32(+1.07%)
Dec 28, 2022 30.92 30.93 29.49 29.81 428,075 -1.40(-4.49%)
Dec 27, 2022 30.76 31.28 30.43 31.21 378,158 +0.31(+1.00%)
Dec 23, 2022 30.87 31.16 30.32 30.90 365,975 +0.07(+0.21%)
Dec 22, 2022 31.29 31.29 30.23 30.84 391,642 -0.38(-1.23%)
Dec 21, 2022 31.97 32.03 31.01 31.22 454,671 -0.50(-1.57%)
Dec 20, 2022 31.37 31.94 31.20 31.72 579,408 +0.50(+1.59%)
Dec 19, 2022 31.54 31.76 30.45 31.22 436,312 -0.29(-0.93%)
Dec 16, 2022 31.38 31.98 30.90 31.51 1,064,195 -0.37(-1.15%)
Dec 15, 2022 31.57 32.26 31.34 31.88 816,072 +0.42(+1.35%)
Dec 14, 2022 32.22 32.42 30.91 31.46 745,951 -0.75(-2.33%)
Dec 13, 2022 32.59 32.66 31.96 32.21 783,211 -0.34(-1.05%)
Dec 12, 2022 31.74 33.02 31.74 32.55 948,798 +1.29(+4.12%)
Dec 09, 2022 31.78 32.30 31.21 31.26 445,144 -0.62(-1.94%)
Dec 08, 2022 31.38 32.64 31.28 31.88 559,004 +1.09(+3.55%)
Dec 07, 2022 32.43 32.43 30.36 30.79 1,305,001 -1.51(-4.67%)
Dec 06, 2022 33.90 34.27 32.07 32.30 619,152 -1.73(-5.08%)
Dec 05, 2022 35.05 35.27 33.81 34.02 410,038 -0.50(-1.45%)
Dec 02, 2022 33.56 34.74 33.11 34.52 838,462 +0.69(+2.04%)
Dec 01, 2022 34.15 34.34 33.65 33.83 480,653 -0.31(-0.91%)
Nov 30, 2022 34.17 34.49 33.32 34.14 901,842 +0.32(+0.96%)
Nov 29, 2022 34.93 34.93 33.75 33.82 580,374 -0.17(-0.49%)
Nov 28, 2022 34.70 34.73 33.54 33.98 689,673 -1.47(-4.16%)
Nov 25, 2022 34.25 35.50 33.77 35.46 406,496 +1.34(+3.93%)
Nov 23, 2022 36.47 37.06 33.81 34.12 863,567 -2.52(-6.88%)
Nov 22, 2022 36.16 37.29 36.02 36.64 946,062 +0.74(+2.05%)
Nov 21, 2022 36.46 36.55 35.16 35.90 681,233 -0.48(-1.31%)
Nov 18, 2022 36.22 36.63 35.65 36.38 591,463 -0.07(-0.20%)
Nov 17, 2022 34.91 36.48 34.61 36.45 682,414 +1.42(+4.05%)
Nov 16, 2022 34.70 35.70 34.36 35.03 1,046,239 +0.16(+0.45%)
Nov 15, 2022 35.70 36.01 34.62 34.87 1,235,720 -0.79(-2.22%)
Nov 14, 2022 35.07 36.58 34.78 35.66 988,880 +1.35(+3.93%)
Nov 11, 2022 34.93 35.57 32.92 34.32 1,306,301 -0.59(-1.68%)
Nov 10, 2022 36.54 36.79 34.60 34.90 1,251,258 -1.24(-3.42%)
Nov 09, 2022 36.55 38.14 36.03 36.14 1,128,505 +0.34(+0.95%)
Nov 08, 2022 34.95 37.24 34.14 35.80 1,040,918 +0.42(+1.19%)
Nov 07, 2022 35.80 36.79 35.16 35.38 1,069,141 -0.25(-0.69%)
Nov 04, 2022 34.94 35.66 34.54 35.62 623,760 +1.36(+3.95%)
Nov 03, 2022 34.59 35.18 34.15 34.27 619,306 -0.37(-1.08%)
Nov 02, 2022 34.55 35.55 34.37 34.64 668,544 -0.13(-0.39%)
Nov 01, 2022 33.85 35.09 33.42 34.78 681,896 +1.17(+3.47%)
Oct 31, 2022 32.64 33.80 32.23 33.61 657,010 +1.00(+3.06%)
Oct 28, 2022 33.52 33.66 31.93 32.61 875,578 -0.72(-2.16%)
Oct 27, 2022 33.16 33.78 32.52 33.33 633,208 +0.82(+2.51%)
Oct 26, 2022 32.87 33.18 32.46 32.52 594,750 +0.11(+0.34%)
Oct 25, 2022 32.16 32.73 31.77 32.41 570,588 +0.02(+0.05%)
Oct 24, 2022 32.33 32.48 31.64 32.39 559,254 +0.40(+1.24%)
Oct 21, 2022 31.25 32.09 30.97 31.99 747,521 +1.24(+4.05%)
Oct 20, 2022 31.31 31.61 30.52 30.75 693,145 -0.86(-2.73%)
Oct 19, 2022 31.36 31.69 30.76 31.61 866,706 +0.16(+0.50%)
Oct 18, 2022 31.35 31.79 30.99 31.46 938,481 +0.91(+2.98%)
Oct 17, 2022 30.54 31.26 30.17 30.54 1,202,495 +0.11(+0.36%)
Oct 14, 2022 29.90 30.54 29.24 30.43 657,789 +0.81(+2.73%)
Oct 13, 2022 28.65 29.66 28.36 29.63 713,785 +1.04(+3.63%)
Oct 12, 2022 27.80 28.61 27.37 28.59 580,521 +0.85(+3.06%)
Oct 11, 2022 27.12 28.13 26.43 27.74 665,712 +0.55(+2.01%)
Oct 10, 2022 27.07 27.77 26.92 27.19 519,343 +0.04(+0.15%)
Oct 07, 2022 27.13 27.87 26.92 27.15 689,871 +0.09(+0.32%)
Oct 06, 2022 26.15 27.45 25.91 27.07 610,147 +0.82(+3.11%)
Oct 05, 2022 26.25 26.59 25.47 26.25 678,324 -0.49(-1.84%)
Oct 04, 2022 28.06 28.06 26.41 26.74 1,040,569 -0.99(-3.57%)
Oct 03, 2022 28.25 28.92 27.63 27.73 1,084,820 -0.11(-0.40%)
Sep 30, 2022 27.42 28.10 27.41 27.84 1,158,150 +0.27(+0.98%)
Sep 29, 2022 27.59 28.17 26.67 27.57 1,228,386 -0.10(-0.34%)
Sep 28, 2022 27.43 27.92 26.56 27.67 572,213 +0.08(+0.29%)
Sep 27, 2022 27.44 27.94 27.10 27.59 813,891 +0.61(+2.26%)
Sep 26, 2022 26.55 28.20 26.55 26.98 1,017,953 +0.29(+1.07%)
Sep 23, 2022 26.94 26.94 25.79 26.69 1,561,452 -1.05(-3.80%)
Sep 22, 2022 28.18 28.69 27.65 27.75 731,109 -0.15(-0.54%)
Sep 21, 2022 28.85 29.05 27.89 27.90 536,211 -0.59(-2.09%)
Sep 20, 2022 28.47 28.85 28.09 28.49 945,245 -0.04(-0.14%)
Sep 19, 2022 26.61 29.10 26.29 28.53 2,089,224 +1.91(+7.18%)
Sep 16, 2022 26.56 26.72 25.74 26.62 1,428,714 -0.24(-0.89%)
Sep 15, 2022 26.55 26.99 26.30 26.86 611,969 -0.05(-0.18%)
Sep 14, 2022 26.21 27.14 26.02 26.91 1,228,508 +1.14(+4.43%)
Sep 13, 2022 25.42 26.28 25.26 25.77 901,333 +0.10(+0.37%)
Sep 12, 2022 25.66 25.98 25.32 25.67 801,455 -0.02(-0.06%)
Sep 09, 2022 25.72 25.88 25.41 25.69 641,521 +0.54(+2.17%)
Sep 08, 2022 24.45 25.30 24.45 25.14 369,810 +0.68(+2.78%)
Sep 07, 2022 24.74 24.77 23.72 24.46 668,587 -0.84(-3.31%)
Sep 06, 2022 24.76 25.58 24.64 25.30 778,706 +1.11(+4.57%)
Sep 02, 2022 23.39 24.20 23.04 24.19 606,011 +1.38(+6.06%)
Sep 01, 2022 22.98 23.05 22.61 22.81 629,033 -0.51(-2.17%)
Aug 31, 2022 22.59 23.59 22.51 23.32 535,892 +0.08(+0.34%)
Aug 30, 2022 24.07 24.23 22.84 23.24 657,297 -1.28(-5.22%)
Aug 29, 2022 23.36 24.67 23.18 24.52 1,002,861 +1.08(+4.62%)
Aug 26, 2022 23.43 23.69 22.99 23.44 523,176 -0.17(-0.70%)
Aug 25, 2022 23.93 23.99 23.41 23.60 487,415 -0.25(-1.06%)
Aug 24, 2022 23.59 24.08 23.50 23.85 485,163 +0.29(+1.24%)
Aug 23, 2022 24.00 24.19 23.45 23.56 593,962 -0.12(-0.50%)
Aug 22, 2022 23.35 24.04 23.28 23.68 619,687 +0.13(+0.54%)
Aug 19, 2022 23.33 23.76 22.98 23.55 488,910 -0.05(-0.20%)
Aug 18, 2022 23.78 24.17 23.43 23.60 873,400 -0.11(-0.47%)
Aug 17, 2022 22.61 23.88 22.50 23.71 983,838 +0.99(+4.34%)
Aug 16, 2022 22.90 23.04 22.55 22.73 953,273 +0.03(+0.14%)
Aug 15, 2022 21.79 23.22 21.56 22.69 1,186,071 +0.21(+0.91%)
Aug 12, 2022 22.37 22.59 22.16 22.49 910,603 +0.16(+0.71%)
Aug 11, 2022 21.76 22.73 21.59 22.33 1,110,438 +1.04(+4.90%)
Aug 10, 2022 21.71 22.06 20.88 21.29 887,901 -0.27(-1.25%)
Aug 09, 2022 20.51 21.56 19.77 21.56 1,427,582 +1.50(+7.48%)
Aug 08, 2022 19.74 20.37 19.72 20.06 937,252 +0.49(+2.50%)
Aug 05, 2022 18.77 19.62 18.75 19.57 270,673 +0.43(+2.23%)
Aug 04, 2022 19.70 19.70 19.08 19.14 658,815 -0.54(-2.77%)
Aug 03, 2022 19.82 20.03 19.43 19.68 619,072 +0.01(+0.04%)
Aug 02, 2022 19.39 20.16 19.27 19.68 561,403 +0.36(+1.88%)
Aug 01, 2022 18.82 19.55 18.16 19.31 547,771 +0.64(+3.43%)
Jul 29, 2022 18.90 19.01 18.62 18.67 513,735 -0.02(-0.13%)
Jul 28, 2022 19.01 19.17 18.29 18.70 417,741 -0.12(-0.63%)
Jul 27, 2022 18.41 18.92 18.29 18.82 633,881 +1.04(+5.86%)
Jul 26, 2022 17.81 18.02 17.55 17.77 658,078 +0.09(+0.49%)
Jul 25, 2022 17.23 18.03 17.08 17.69 470,691 +0.57(+3.32%)
Jul 22, 2022 17.67 17.97 16.79 17.12 503,871 -0.81(-4.49%)
Jul 21, 2022 17.99 17.99 17.07 17.92 402,397 -0.13(-0.74%)
Jul 20, 2022 17.37 18.07 17.16 18.06 488,326 +0.55(+3.16%)
Jul 19, 2022 17.13 17.64 16.80 17.51 504,181 +0.76(+4.53%)
Jul 18, 2022 16.37 16.98 16.26 16.75 481,851 +0.70(+4.38%)
Jul 15, 2022 16.08 16.08 15.53 16.04 433,274 +0.45(+2.89%)
Jul 14, 2022 15.12 15.62 14.99 15.59 415,510 -0.05(-0.30%)
Jul 13, 2022 14.93 15.79 14.93 15.64 271,853 +0.57(+3.77%)
Jul 12, 2022 14.47 15.14 14.28 15.07 375,753 +0.28(+1.92%)
Jul 11, 2022 14.73 14.92 14.31 14.79 358,442 +0.06(+0.43%)
Jul 08, 2022 14.99 14.99 14.47 14.73 352,179 +0.09(+0.59%)
Jul 07, 2022 14.72 15.22 14.59 14.64 671,649 +0.25(+1.76%)
Jul 06, 2022 16.03 16.03 14.13 14.39 954,687 -1.94(-11.90%)
Jul 05, 2022 16.38 16.38 15.81 16.33 544,272 -0.38(-2.27%)
Jul 01, 2022 16.72 16.80 15.95 16.71 519,480 -0.03(-0.19%)
Jun 30, 2022 16.37 16.85 16.22 16.74 453,152 +0.01(+0.05%)
Jun 29, 2022 17.21 17.21 16.33 16.73 651,582 -0.27(-1.58%)
Jun 28, 2022 17.32 17.41 16.86 17.00 635,637 +0.05(+0.28%)
Jun 27, 2022 16.38 17.04 16.28 16.95 783,822 +0.90(+5.61%)
Jun 24, 2022 15.61 16.48 15.44 16.05 1,191,699 +0.65(+4.20%)
Jun 23, 2022 16.34 16.56 15.12 15.41 870,340 -0.72(-4.46%)
Jun 22, 2022 16.59 16.82 16.03 16.12 779,534 -0.96(-5.64%)
Jun 21, 2022 16.64 17.55 16.48 17.09 866,550 +0.51(+3.05%)
Jun 17, 2022 17.47 17.77 16.57 16.58 989,254 -0.84(-4.80%)
Jun 16, 2022 17.36 17.49 16.85 17.42 640,929 -0.32(-1.82%)
Jun 15, 2022 17.66 17.84 17.29 17.74 632,879 +0.08(+0.44%)
Jun 14, 2022 17.82 18.30 17.48 17.66 472,836 -0.16(-0.88%)
Jun 13, 2022 18.21 18.35 17.64 17.82 470,552 -1.01(-5.38%)
Jun 10, 2022 18.03 18.89 17.84 18.83 522,971 +0.55(+3.01%)
Jun 09, 2022 19.14 19.16 18.06 18.28 574,258 -1.12(-5.75%)
Jun 08, 2022 19.59 19.59 18.90 19.40 509,957 -0.16(-0.80%)
Jun 07, 2022 18.99 19.63 18.99 19.56 478,817 +0.34(+1.76%)
Jun 06, 2022 19.45 19.51 19.04 19.22 389,600 +0.02(+0.08%)
Jun 03, 2022 18.81 19.26 18.57 19.20 434,249 +0.47(+2.52%)
Jun 02, 2022 19.34 19.56 18.48 18.73 540,453 -0.60(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.