NYSE - Delayed Quote USD

International Seaways, Inc. (INSW)

51.61 -1.10 (-2.09%)
At close: April 18 at 4:00 PM EDT
51.40 -0.21 (-0.41%)
Pre-Market: 6:42 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 52.64 52.99 51.33 51.61 51.61 385,700
Apr 17, 2024 52.58 53.40 52.41 52.71 52.71 403,800
Apr 16, 2024 52.12 52.53 51.43 52.46 52.46 341,500
Apr 15, 2024 52.45 53.21 52.15 52.43 52.43 292,000
Apr 12, 2024 53.56 53.60 51.94 52.16 52.16 404,900
Apr 11, 2024 52.86 53.78 52.86 53.05 53.05 367,500
Apr 10, 2024 51.46 52.83 51.40 52.41 52.41 423,300
Apr 9, 2024 53.20 53.41 51.12 51.33 51.33 670,200
Apr 8, 2024 53.71 53.71 52.64 52.86 52.86 413,700
Apr 5, 2024 54.34 54.72 53.44 53.76 53.76 420,300
Apr 4, 2024 55.11 55.20 53.91 54.11 54.11 415,900
Apr 3, 2024 53.82 55.59 53.82 55.11 55.11 535,600
Apr 2, 2024 54.20 54.40 53.60 53.84 53.84 392,100
Apr 1, 2024 53.39 54.67 53.39 54.20 54.20 532,700
Mar 28, 2024 52.55 53.38 52.30 53.20 53.20 494,200
Mar 27, 2024 52.46 53.01 52.00 52.49 52.49 530,000
Mar 26, 2024 52.90 53.20 52.33 52.40 52.40 395,700
Mar 25, 2024 53.20 53.88 52.80 52.88 52.88 412,500
Mar 22, 2024 53.27 53.34 52.78 52.79 52.79 279,800
Mar 21, 2024 52.70 53.48 52.40 53.26 53.26 503,900
Mar 20, 2024 51.81 52.70 51.08 52.70 52.70 415,400
Mar 19, 2024 52.42 53.03 52.06 52.56 52.56 435,500
Mar 18, 2024 52.05 52.53 51.47 52.31 52.31 464,300
Mar 15, 2024 52.60 53.34 51.87 52.10 52.10 679,100
Mar 14, 2024 51.34 52.73 50.94 52.57 52.57 519,000
Mar 13, 2024 1.32 Dividend
Mar 13, 2024 51.24 52.05 51.05 51.58 51.58 500,100
Mar 12, 2024 51.86 52.29 51.75 51.95 50.63 611,100
Mar 11, 2024 52.65 53.00 51.55 51.72 50.41 487,600
Mar 8, 2024 53.15 53.67 52.79 53.12 51.77 440,600
Mar 7, 2024 52.93 53.41 52.55 53.03 51.68 1,191,200
Mar 6, 2024 53.22 53.44 52.54 52.97 51.62 564,000
Mar 5, 2024 52.24 53.66 52.24 52.79 51.45 627,200
Mar 4, 2024 54.31 54.69 51.87 51.88 50.56 587,700
Mar 1, 2024 53.09 54.95 53.09 53.99 52.62 942,900
Feb 29, 2024 51.68 53.12 51.68 52.93 51.59 795,000
Feb 28, 2024 51.67 52.90 51.67 52.26 50.93 411,700
Feb 27, 2024 52.22 52.35 51.60 51.74 50.43 285,200
Feb 26, 2024 51.30 52.46 51.22 52.22 50.89 343,800
Feb 23, 2024 51.18 51.66 50.23 51.45 50.14 378,900
Feb 22, 2024 50.97 51.67 50.08 51.63 50.32 721,800
Feb 21, 2024 51.27 52.58 50.74 51.36 50.05 634,400
Feb 20, 2024 52.52 52.52 50.88 51.13 49.83 515,200
Feb 16, 2024 53.79 54.18 52.94 52.96 51.61 442,100
Feb 15, 2024 52.38 53.77 51.87 53.36 52.00 1,018,600
Feb 14, 2024 52.99 53.26 51.71 52.52 51.19 573,100
Feb 13, 2024 52.61 52.65 51.63 52.35 51.02 454,100
Feb 12, 2024 51.66 52.78 51.66 52.61 51.27 461,900
Feb 9, 2024 51.19 51.56 50.76 51.43 50.12 329,600
Feb 8, 2024 51.35 52.14 51.02 51.30 50.00 416,400
Feb 7, 2024 50.70 52.18 50.48 51.87 50.55 369,700
Feb 6, 2024 51.28 51.93 50.59 50.88 49.59 363,100
Feb 5, 2024 51.78 51.90 50.29 51.28 49.98 468,900
Feb 2, 2024 52.34 52.49 51.69 51.74 50.43 481,500
Feb 1, 2024 54.23 54.87 50.50 52.42 51.09 940,000
Jan 31, 2024 54.30 54.31 53.49 53.64 52.28 457,700
Jan 30, 2024 52.26 54.31 52.26 54.27 52.89 677,600
Jan 29, 2024 53.98 54.27 52.24 52.34 51.01 706,400
Jan 26, 2024 52.18 53.67 51.69 53.65 52.29 652,500
Jan 25, 2024 53.57 53.64 51.61 51.99 50.67 613,000
Jan 24, 2024 52.58 53.69 52.17 53.28 51.93 1,130,400
Jan 23, 2024 51.98 52.43 51.57 51.66 50.35 749,900
Jan 22, 2024 52.40 53.30 52.03 52.17 50.84 522,100
Jan 19, 2024 52.91 53.20 51.85 52.48 51.15 387,100
Jan 18, 2024 52.00 52.56 51.34 52.53 51.20 359,900
Jan 17, 2024 50.23 51.91 50.20 51.68 50.37 375,300
Jan 16, 2024 51.65 51.98 50.30 50.63 49.34 533,300
Jan 12, 2024 50.84 51.96 50.63 51.11 49.81 604,800
Jan 11, 2024 48.84 49.30 47.90 49.29 48.04 470,700
Jan 10, 2024 49.21 49.30 48.14 48.98 47.74 444,400
Jan 9, 2024 48.78 49.14 47.65 49.01 47.76 466,400
Jan 8, 2024 47.95 48.42 47.01 48.41 47.18 521,500
Jan 5, 2024 48.28 49.36 47.73 48.84 47.60 471,900
Jan 4, 2024 48.94 49.58 47.61 47.84 46.62 1,042,800
Jan 3, 2024 46.67 48.46 46.46 48.22 46.99 586,700
Jan 2, 2024 47.00 47.11 46.22 46.59 45.41 448,100
Dec 29, 2023 45.55 45.72 44.91 45.48 44.32 380,100
Dec 28, 2023 46.07 46.60 45.22 45.35 44.20 492,000
Dec 27, 2023 46.41 46.82 45.88 46.17 45.00 428,300
Dec 26, 2023 47.77 47.91 45.87 46.61 45.43 543,200
Dec 22, 2023 47.85 48.54 47.73 48.25 47.02 482,600
Dec 21, 2023 46.36 47.48 46.36 47.47 46.26 569,200
Dec 20, 2023 46.87 47.77 46.22 46.34 45.16 778,700
Dec 19, 2023 45.50 46.72 45.10 46.70 45.51 608,400
Dec 18, 2023 46.69 46.79 44.92 45.47 44.31 880,100
Dec 15, 2023 42.96 45.14 42.59 44.63 43.50 1,344,400
Dec 14, 2023 43.76 43.91 42.35 42.80 41.71 944,300
Dec 13, 2023 42.60 43.42 42.08 43.20 42.10 592,700
Dec 12, 2023 1.25 Dividend
Dec 12, 2023 42.96 43.52 42.48 42.62 41.54 606,400
Dec 11, 2023 44.18 44.92 43.60 44.70 42.35 600,200
Dec 8, 2023 44.70 44.93 44.25 44.48 42.14 302,900
Dec 7, 2023 44.85 44.91 43.63 44.25 41.92 419,800
Dec 6, 2023 45.49 46.00 44.53 44.59 42.24 427,100
Dec 5, 2023 46.06 46.10 45.19 45.40 43.01 533,800
Dec 4, 2023 46.65 47.00 45.64 46.06 43.63 596,700
Dec 1, 2023 45.68 47.07 45.64 46.76 44.30 628,000
Nov 30, 2023 44.55 45.88 43.74 45.64 43.24 767,100
Nov 29, 2023 45.37 45.62 44.58 44.76 42.40 602,100
Nov 28, 2023 46.69 46.81 45.41 45.41 43.02 381,400
Nov 27, 2023 47.01 47.34 46.30 46.63 44.17 398,200
Nov 24, 2023 46.91 47.77 46.91 47.18 44.70 139,300
Nov 22, 2023 45.04 46.93 44.74 46.69 44.23 346,300
Nov 21, 2023 46.31 46.31 45.33 45.87 43.45 485,200
Nov 20, 2023 46.82 47.21 46.53 46.67 44.21 400,500
Nov 17, 2023 46.41 47.50 46.41 46.59 44.14 454,400
Nov 16, 2023 46.71 46.88 45.83 46.08 43.65 396,300
Nov 15, 2023 47.97 48.72 46.92 46.94 44.47 659,200
Nov 14, 2023 47.90 48.34 46.83 47.98 45.45 658,300
Nov 13, 2023 47.69 48.10 47.25 47.87 45.35 576,700
Nov 10, 2023 47.50 47.89 47.25 47.60 45.09 591,000
Nov 9, 2023 47.75 48.42 47.21 47.25 44.76 513,300
Nov 8, 2023 47.71 47.88 46.01 47.23 44.74 1,356,900
Nov 7, 2023 49.40 49.65 46.67 48.19 45.65 1,045,600
Nov 6, 2023 49.70 50.00 48.70 49.09 46.50 551,700
Nov 3, 2023 49.31 49.73 48.13 49.50 46.89 484,600
Nov 2, 2023 49.37 50.31 48.75 49.67 47.05 490,400
Nov 1, 2023 48.24 49.90 48.09 49.57 46.96 563,000
Oct 31, 2023 48.08 49.16 47.84 48.09 45.56 789,100
Oct 30, 2023 49.51 50.00 47.36 48.06 45.53 636,100
Oct 27, 2023 48.28 49.58 47.76 49.22 46.63 807,600
Oct 26, 2023 47.73 48.62 46.91 47.99 45.46 985,000
Oct 25, 2023 46.69 47.95 46.69 47.79 45.27 1,303,600
Oct 24, 2023 45.40 46.83 45.40 46.67 44.21 889,700
Oct 23, 2023 44.84 45.56 44.68 45.00 42.63 614,900
Oct 20, 2023 45.75 45.92 44.68 45.10 42.72 399,300
Oct 19, 2023 45.44 45.92 44.51 45.55 43.15 515,000
Oct 18, 2023 46.15 46.62 45.67 45.86 43.44 543,000
Oct 17, 2023 46.13 46.95 45.93 46.08 43.65 529,500
Oct 16, 2023 46.30 46.53 45.02 45.93 43.51 632,900
Oct 13, 2023 45.32 46.65 45.32 45.89 43.47 609,200
Oct 12, 2023 45.08 45.43 44.47 45.05 42.68 342,900
Oct 11, 2023 43.86 44.65 43.37 44.52 42.18 368,200
Oct 10, 2023 44.04 45.27 44.00 44.31 41.98 460,700
Oct 9, 2023 43.56 44.84 43.56 44.00 41.68 894,900
Oct 6, 2023 43.14 43.47 42.24 42.71 40.46 341,700
Oct 5, 2023 40.99 43.18 40.99 43.14 40.87 611,100
Oct 4, 2023 42.17 42.26 40.68 40.97 38.81 518,600
Oct 3, 2023 43.00 43.10 41.80 42.83 40.57 325,500
Oct 2, 2023 44.96 45.34 43.05 43.10 40.83 508,100
Sep 29, 2023 45.16 45.60 44.64 45.00 42.63 521,300
Sep 28, 2023 44.77 45.35 44.25 45.09 42.72 535,300
Sep 27, 2023 44.73 45.42 44.09 44.43 42.09 490,400
Sep 26, 2023 43.09 45.08 42.84 44.24 41.91 444,100
Sep 25, 2023 42.43 43.44 42.11 43.19 40.92 302,700
Sep 22, 2023 42.26 43.44 42.26 42.57 40.33 317,800
Sep 21, 2023 42.26 43.25 41.52 42.05 39.84 410,300
Sep 20, 2023 42.51 42.85 41.95 41.95 39.74 368,500
Sep 19, 2023 43.00 43.25 41.80 42.09 39.87 400,900
Sep 18, 2023 41.57 42.94 41.51 42.65 40.40 520,300
Sep 15, 2023 41.18 41.56 40.85 40.97 38.81 752,500
Sep 14, 2023 40.85 42.07 40.85 41.24 39.07 339,500
Sep 13, 2023 40.89 41.68 40.11 40.43 38.30 441,900
Sep 12, 2023 1.42 Dividend
Sep 12, 2023 41.30 41.99 40.80 40.95 38.79 306,500
Sep 11, 2023 43.41 43.83 41.97 42.17 38.60 472,000
Sep 8, 2023 41.39 43.59 41.39 43.47 39.79 435,900
Sep 7, 2023 41.25 41.56 41.01 41.24 37.75 447,500
Sep 6, 2023 41.85 42.73 41.38 41.41 37.91 492,600
Sep 5, 2023 42.53 42.55 40.80 41.72 38.19 871,800
Sep 1, 2023 43.53 43.61 42.90 43.15 39.50 505,700
Aug 31, 2023 44.29 44.29 42.55 42.97 39.34 573,500
Aug 30, 2023 44.47 44.89 43.62 44.42 40.66 382,700
Aug 29, 2023 44.83 45.13 44.42 44.71 40.93 299,200
Aug 28, 2023 44.58 45.49 44.30 44.55 40.78 333,500
Aug 25, 2023 45.39 45.50 44.01 44.40 40.65 415,600
Aug 24, 2023 45.47 46.42 45.21 45.32 41.49 302,500
Aug 23, 2023 45.85 46.04 44.31 45.55 41.70 480,100
Aug 22, 2023 46.72 47.36 46.65 46.67 42.72 371,700
Aug 21, 2023 46.88 47.44 46.31 46.72 42.77 332,000
Aug 18, 2023 45.29 46.84 45.10 46.71 42.76 518,600
Aug 17, 2023 45.91 46.88 45.37 46.06 42.17 380,400
Aug 16, 2023 45.04 46.29 45.04 45.40 41.56 553,000
Aug 15, 2023 44.79 45.44 44.64 44.93 41.13 348,000
Aug 14, 2023 45.13 45.58 44.33 45.28 41.45 365,300
Aug 11, 2023 45.02 45.56 44.72 45.23 41.41 558,400
Aug 10, 2023 46.31 46.62 45.26 45.28 41.45 550,300
Aug 9, 2023 46.70 48.40 45.90 46.21 42.30 1,191,800
Aug 8, 2023 44.11 44.88 43.32 44.47 40.71 591,400
Aug 7, 2023 44.09 44.94 43.76 44.77 40.98 473,500
Aug 4, 2023 44.09 44.39 43.49 43.96 40.24 500,900
Aug 3, 2023 42.29 44.15 42.17 43.60 39.91 773,100
Aug 2, 2023 41.74 42.43 40.94 41.87 38.33 616,900
Aug 1, 2023 42.79 42.84 41.44 42.21 38.64 595,800
Jul 31, 2023 42.20 43.11 41.88 42.89 39.26 659,600
Jul 28, 2023 39.30 41.88 39.20 41.66 38.14 1,930,600
Jul 27, 2023 38.87 40.11 38.67 39.39 36.06 1,711,900
Jul 26, 2023 38.51 39.39 38.32 38.81 35.53 917,200
Jul 25, 2023 37.99 39.82 37.83 38.95 35.66 1,198,000
Jul 24, 2023 36.96 38.00 36.81 37.99 34.78 739,600
Jul 21, 2023 36.70 36.91 35.51 36.72 33.61 596,700
Jul 20, 2023 36.95 37.08 35.95 36.61 33.51 348,600
Jul 19, 2023 36.60 36.75 36.06 36.75 33.64 473,400
Jul 18, 2023 36.81 36.84 36.14 36.60 33.51 402,500
Jul 17, 2023 35.81 37.08 35.81 37.00 33.87 483,900
Jul 14, 2023 37.34 37.34 35.66 35.91 32.87 393,200
Jul 13, 2023 37.75 38.05 37.33 37.48 34.31 378,600
Jul 12, 2023 38.05 38.35 37.53 37.63 34.45 344,600
Jul 11, 2023 37.50 38.05 37.31 37.94 34.73 433,900
Jul 10, 2023 38.09 38.53 37.04 37.19 34.05 499,000
Jul 7, 2023 37.00 38.28 36.90 38.28 35.04 368,800
Jul 6, 2023 37.99 38.15 36.34 36.84 33.72 470,300
Jul 5, 2023 37.53 38.93 37.22 38.51 35.25 512,400
Jul 3, 2023 38.35 38.88 37.60 37.67 34.48 266,900
Jun 30, 2023 37.37 38.30 37.00 38.24 35.01 609,700
Jun 29, 2023 36.34 37.48 36.11 36.74 33.63 457,100
Jun 28, 2023 35.45 36.42 35.31 36.05 33.00 644,000
Jun 27, 2023 35.89 36.26 35.29 35.30 32.31 564,900
Jun 26, 2023 37.39 37.87 36.14 36.15 33.09 644,800
Jun 23, 2023 37.16 37.84 37.05 37.46 34.29 1,951,400
Jun 22, 2023 37.87 37.87 36.91 37.79 34.59 416,000
Jun 21, 2023 37.94 38.69 37.94 38.21 34.98 567,500
Jun 20, 2023 37.56 37.95 36.50 37.94 34.73 570,900
Jun 16, 2023 38.30 38.30 37.21 37.65 34.47 844,600
Jun 15, 2023 37.72 38.29 37.16 37.96 34.75 638,200
Jun 14, 2023 35.92 37.79 35.75 37.55 34.37 744,200
Jun 13, 2023 1.62 Dividend
Jun 13, 2023 35.02 35.62 34.77 35.61 32.60 764,600
Jun 12, 2023 36.70 36.88 36.06 36.25 31.70 645,900
Jun 9, 2023 36.59 37.66 36.53 36.83 32.21 535,300
Jun 8, 2023 36.60 37.03 35.86 36.22 31.68 635,200
Jun 7, 2023 36.74 37.18 35.96 36.60 32.01 643,600
Jun 6, 2023 35.59 36.66 35.03 36.34 31.78 860,100
Jun 5, 2023 37.10 37.23 36.01 36.07 31.54 573,800
Jun 2, 2023 37.73 38.09 37.40 37.82 33.07 424,400
Jun 1, 2023 36.61 38.06 36.61 36.97 32.33 424,400
May 31, 2023 36.39 36.53 35.29 36.05 31.53 730,700
May 30, 2023 37.31 37.78 36.89 37.17 32.51 488,500
May 26, 2023 37.40 37.91 37.36 37.81 33.07 341,600
May 25, 2023 37.46 37.69 36.72 37.02 32.37 375,500
May 24, 2023 37.50 38.40 37.06 37.75 33.01 538,400
May 23, 2023 38.36 38.52 37.45 37.63 32.91 367,900
May 22, 2023 38.82 39.53 38.16 38.45 33.63 568,600
May 19, 2023 38.32 39.33 38.15 38.82 33.95 538,700
May 18, 2023 37.82 38.01 36.82 37.94 33.18 463,400
May 17, 2023 38.07 38.53 37.92 38.07 33.29 487,600
May 16, 2023 38.61 39.24 37.97 38.02 33.25 455,300
May 15, 2023 39.51 40.38 38.64 38.75 33.89 417,800
May 12, 2023 41.43 42.33 39.02 39.15 34.24 501,000
May 11, 2023 39.04 40.93 39.04 40.51 35.43 646,200
May 10, 2023 38.11 39.60 37.76 39.22 34.30 697,100
May 9, 2023 37.03 38.38 36.38 37.95 33.19 634,000
May 8, 2023 38.14 38.36 36.60 37.66 32.93 733,500
May 5, 2023 38.18 40.28 37.38 37.75 33.01 1,037,100
May 4, 2023 36.41 36.63 35.40 36.01 31.49 698,200
May 3, 2023 39.04 39.15 36.92 37.04 32.39 578,500
May 2, 2023 39.67 39.71 38.56 39.03 34.13 729,900
May 1, 2023 39.85 40.05 39.17 39.95 34.94 546,100
Apr 28, 2023 39.99 40.63 39.67 39.82 34.82 360,600
Apr 27, 2023 40.72 40.90 40.05 40.27 35.22 405,300
Apr 26, 2023 42.46 42.50 40.50 40.75 35.64 640,400
Apr 25, 2023 42.54 43.23 42.02 42.47 37.14 828,500
Apr 24, 2023 40.84 43.38 40.84 42.46 37.13 589,500
Apr 21, 2023 39.73 40.16 38.97 40.03 35.01 615,800
Apr 20, 2023 40.76 41.10 39.72 39.78 34.79 398,600
Apr 19, 2023 41.43 41.83 40.24 41.21 36.04 465,000

Related Tickers

STNG Scorpio Tankers Inc.
68.46
-3.28%
 
TNP Tsakos Energy Navigation Limited
24.53
-3.01%
 
EURN Euronav NV
16.37
-0.79%
 
DHT DHT Holdings, Inc.
11.06
-1.95%
 
TNK Teekay Tankers Ltd.
55.52
-3.09%
 
TRMD TORM plc
32.17
-2.69%
 
FRO Frontline plc
22.87
-4.87%
 
LPG Dorian LPG Ltd.
39.46
-2.06%
 
GLNG Golar LNG Limited
24.69
-0.32%
 
NVGS Navigator Holdings Ltd.
14.83
-1.79%