International Seaways, Inc. (INSW)

Compare

36.34

+0.40

+(1.11%)

At close: January 28 at 4:00:02 PM EST

36.49

+0.15

+(0.41%)

After hours: 7:35:26 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	36.42	36.74	35.76	36.34	36.34	610,500
Jan 27, 2025	36.00	36.69	35.61	35.94	35.94	872,100
Jan 24, 2025	37.15	37.17	35.39	35.78	35.78	977,800
Jan 23, 2025	36.61	37.16	36.37	37.00	37.00	1,112,700
Jan 22, 2025	36.75	37.30	36.19	36.33	36.33	1,150,600
Jan 21, 2025	38.21	38.46	36.77	36.93	36.93	1,637,300
Jan 17, 2025	38.53	39.28	38.11	38.45	38.45	888,900
Jan 16, 2025	40.95	41.17	39.31	39.37	39.37	1,219,200
Jan 15, 2025	41.35	41.62	40.83	41.61	41.61	648,700
Jan 14, 2025	40.99	41.21	40.30	41.19	41.19	898,500
Jan 13, 2025	41.65	42.42	40.60	41.39	41.39	1,511,300
Jan 10, 2025	40.60	41.65	40.30	40.67	40.67	1,713,200
Jan 8, 2025	38.01	38.62	36.88	38.17	38.17	976,100
Jan 7, 2025	36.44	38.48	36.44	38.39	38.39	1,024,000
Jan 6, 2025	35.69	36.75	35.27	35.41	35.41	972,600
Jan 3, 2025	36.26	36.30	35.18	35.40	35.40	719,400
Jan 2, 2025	36.59	37.40	35.89	36.25	36.25	732,400
Dec 31, 2024	35.07	36.05	34.99	35.94	35.94	628,600
Dec 30, 2024	35.75	35.95	34.72	35.15	35.15	858,800
Dec 27, 2024	36.34	36.64	35.57	35.79	35.79	7,364,100
Dec 26, 2024	36.71	36.84	36.10	36.24	36.24	1,584,000
Dec 24, 2024	36.41	37.49	35.93	36.92	36.92	2,092,500
Dec 23, 2024	32.54	33.81	32.53	33.78	33.78	772,400
Dec 20, 2024	32.21	33.13	32.11	32.53	32.53	1,074,300
Dec 19, 2024	33.50	33.76	32.45	32.46	32.46	546,100
Dec 18, 2024	33.44	34.22	33.24	33.38	33.38	782,600
Dec 17, 2024	33.35	33.64	32.73	33.28	33.28	759,400
Dec 16, 2024	34.50	34.50	33.60	33.95	33.95	760,100
Dec 13, 2024	1.20 Dividend
Dec 13, 2024	34.70	35.08	34.32	34.97	34.97	764,800
Dec 12, 2024	36.00	36.16	35.34	35.93	34.73	628,400
Dec 11, 2024	37.42	37.44	36.10	36.13	34.92	572,800
Dec 10, 2024	37.45	37.90	37.18	37.23	35.99	600,300
Dec 9, 2024	37.64	38.23	37.10	37.48	36.23	556,400
Dec 6, 2024	37.50	37.62	36.65	37.06	35.82	1,005,500
Dec 5, 2024	38.47	38.49	37.33	37.55	36.30	853,900
Dec 4, 2024	39.85	39.92	38.04	38.14	36.87	979,700
Dec 3, 2024	38.75	39.80	38.20	39.71	38.38	873,200
Dec 2, 2024	38.75	38.85	38.12	38.25	36.97	588,300
Nov 29, 2024	39.54	39.86	38.74	39.00	37.70	429,900
Nov 27, 2024	38.91	40.24	38.67	39.62	38.30	873,700
Nov 26, 2024	40.68	41.28	39.46	39.54	38.22	735,600
Nov 25, 2024	41.07	41.24	40.49	40.80	39.44	710,600
Nov 22, 2024	41.00	41.64	41.00	41.40	40.02	487,300
Nov 21, 2024	41.60	41.75	40.86	41.35	39.97	530,500
Nov 20, 2024	42.15	42.44	41.60	41.87	40.47	519,800
Nov 19, 2024	41.71	42.26	41.56	41.99	40.59	371,300
Nov 18, 2024	41.69	42.09	41.49	41.88	40.48	424,800
Nov 15, 2024	42.94	42.99	41.22	41.23	39.85	409,400
Nov 14, 2024	42.69	43.48	42.46	42.64	41.22	594,600
Nov 13, 2024	42.35	42.95	42.13	42.49	41.07	733,000
Nov 12, 2024	42.31	42.35	41.50	41.93	40.53	748,400
Nov 11, 2024	43.05	43.17	42.05	42.54	41.12	668,500
Nov 8, 2024	43.49	43.96	42.56	43.08	41.64	732,100
Nov 7, 2024	45.00	46.10	43.81	43.88	42.41	794,400
Nov 6, 2024	43.89	44.96	43.36	44.83	43.33	888,200
Nov 5, 2024	43.44	43.67	43.00	43.36	41.91	682,000
Nov 4, 2024	43.36	43.95	43.13	43.19	41.75	518,700
Nov 1, 2024	43.78	43.94	43.27	43.57	42.11	539,500
Oct 31, 2024	43.05	44.03	43.00	43.54	42.09	648,500
Oct 30, 2024	43.87	43.90	43.06	43.33	41.88	782,300
Oct 29, 2024	44.55	44.69	43.69	43.99	42.52	419,200
Oct 28, 2024	44.58	45.08	44.16	44.74	43.25	576,900
Oct 25, 2024	45.20	45.72	45.07	45.44	43.92	473,600
Oct 24, 2024	45.29	45.40	44.68	45.01	43.51	675,800
Oct 23, 2024	46.13	46.32	44.73	45.08	43.57	1,352,700
Oct 22, 2024	49.26	49.45	47.95	47.99	46.39	474,000
Oct 21, 2024	50.36	50.36	48.87	49.50	47.85	947,500
Oct 18, 2024	49.56	50.40	49.13	49.98	48.31	810,300
Oct 17, 2024	49.32	49.63	48.51	49.08	47.44	369,100
Oct 16, 2024	48.86	49.76	48.76	49.03	47.39	480,500
Oct 15, 2024	49.91	50.01	48.50	48.52	46.90	890,800
Oct 14, 2024	51.67	51.77	50.66	50.69	49.00	504,300
Oct 11, 2024	51.91	52.43	51.45	51.93	50.20	405,100
Oct 10, 2024	51.99	52.37	51.85	52.02	50.28	298,800
Oct 9, 2024	52.55	52.66	51.68	51.83	50.10	536,800
Oct 8, 2024	53.49	53.49	52.55	53.11	51.34	469,700
Oct 7, 2024	53.72	54.29	53.51	54.13	52.32	550,900
Oct 4, 2024	54.75	54.84	53.33	53.50	51.71	490,000
Oct 3, 2024	53.28	54.63	53.05	54.30	52.49	724,700
Oct 2, 2024	52.46	53.02	52.35	52.99	51.22	618,900
Oct 1, 2024	50.88	52.23	50.55	51.39	49.67	624,700
Sep 30, 2024	51.80	51.80	50.29	51.56	49.84	657,200
Sep 27, 2024	51.97	52.09	51.50	51.82	50.09	412,800
Sep 26, 2024	51.25	52.25	51.19	52.01	50.27	761,900
Sep 25, 2024	51.06	51.30	50.34	50.61	48.92	569,200
Sep 24, 2024	51.37	51.74	50.81	51.71	49.98	570,300
Sep 23, 2024	50.36	50.94	50.09	50.71	49.02	404,100
Sep 20, 2024	50.60	51.04	49.86	50.24	48.56	983,700
Sep 19, 2024	51.53	51.87	50.99	51.80	50.07	530,400
Sep 18, 2024	51.19	51.56	50.59	50.63	48.94	454,100
Sep 17, 2024	50.86	51.01	50.49	50.95	49.25	461,100
Sep 16, 2024	49.76	50.61	49.64	50.58	48.89	568,600
Sep 13, 2024	49.49	50.31	49.21	49.32	47.67	476,400
Sep 12, 2024	48.65	50.22	48.60	49.13	47.49	646,100
Sep 11, 2024	1.50 Dividend
Sep 11, 2024	47.61	48.15	47.08	47.67	46.08	832,100
Sep 10, 2024	49.53	49.58	47.40	48.23	45.17	1,083,500
Sep 9, 2024	49.45	49.95	49.20	49.40	46.27	707,900
Sep 6, 2024	49.70	50.52	49.43	49.86	46.70	595,900
Sep 5, 2024	49.87	50.33	49.52	49.64	46.49	471,300
Sep 4, 2024	49.63	50.26	49.15	49.82	46.66	617,100
Sep 3, 2024	51.00	51.14	49.78	49.85	46.69	713,700
Aug 30, 2024	51.19	52.63	51.10	51.83	48.54	808,900
Aug 29, 2024	50.84	50.88	50.08	50.74	47.52	429,600
Aug 28, 2024	50.86	51.00	49.77	50.55	47.34	523,800
Aug 27, 2024	50.90	51.23	50.56	51.10	47.86	354,000
Aug 26, 2024	51.45	52.18	50.97	51.12	47.88	466,900
Aug 23, 2024	50.14	51.37	50.14	50.88	47.65	546,700
Aug 22, 2024	50.27	50.34	49.78	49.97	46.80	767,500
Aug 21, 2024	50.51	50.98	49.82	50.20	47.01	504,900
Aug 20, 2024	50.23	50.60	49.91	50.25	47.06	597,100
Aug 19, 2024	50.67	51.29	50.20	50.45	47.25	469,400
Aug 16, 2024	50.87	51.38	50.63	50.69	47.47	440,700
Aug 15, 2024	50.52	51.22	50.18	50.80	47.58	627,600
Aug 14, 2024	49.70	50.15	49.29	49.72	46.56	498,700
Aug 13, 2024	49.52	49.56	48.80	49.17	46.05	607,100
Aug 12, 2024	49.40	50.21	49.30	49.72	46.56	520,800
Aug 9, 2024	49.13	49.70	48.86	49.12	46.00	638,600
Aug 8, 2024	49.13	49.68	48.38	49.35	46.22	746,800
Aug 7, 2024	50.51	51.50	48.53	49.04	45.93	1,363,200
Aug 6, 2024	50.26	51.85	49.49	51.17	47.92	594,700
Aug 5, 2024	49.25	50.56	47.85	50.27	47.08	741,100
Aug 2, 2024	53.24	53.28	51.62	51.85	48.56	749,700
Aug 1, 2024	55.97	56.15	53.83	54.44	50.99	772,100
Jul 31, 2024	56.13	56.66	55.80	56.00	52.45	467,300
Jul 30, 2024	55.25	56.04	55.23	55.30	51.79	480,900
Jul 29, 2024	55.75	56.22	54.85	55.27	51.76	460,000
Jul 26, 2024	55.42	55.42	54.45	54.84	51.36	407,400
Jul 25, 2024	56.50	56.50	55.13	55.22	51.72	606,300
Jul 24, 2024	58.01	58.04	56.43	56.50	52.91	410,500
Jul 23, 2024	58.34	58.59	57.69	58.01	54.33	481,000
Jul 22, 2024	56.17	58.73	55.95	58.67	54.95	659,900
Jul 19, 2024	55.44	56.19	55.00	56.17	52.61	442,600
Jul 18, 2024	56.78	56.78	54.54	55.23	51.73	634,700
Jul 17, 2024	57.19	57.19	56.05	56.53	52.94	565,400
Jul 16, 2024	57.01	57.40	56.37	57.19	53.56	492,500
Jul 15, 2024	56.18	57.24	55.89	56.70	53.10	550,400
Jul 12, 2024	57.08	57.49	55.51	55.69	52.16	541,500
Jul 11, 2024	57.16	57.39	55.76	56.83	53.22	1,360,500
Jul 10, 2024	57.01	57.54	56.66	57.19	53.56	1,291,700
Jul 9, 2024	57.00	57.42	56.66	56.77	53.17	383,400
Jul 8, 2024	58.15	58.84	57.17	57.21	53.58	520,900
Jul 5, 2024	59.87	59.89	58.27	58.33	54.63	352,500
Jul 3, 2024	60.15	60.70	59.88	60.19	56.37	202,900
Jul 2, 2024	59.18	60.34	58.86	59.97	56.16	421,400
Jul 1, 2024	59.14	59.63	57.87	59.20	55.44	518,200
Jun 28, 2024	59.78	59.88	58.46	59.13	55.38	1,174,000
Jun 27, 2024	60.31	60.99	58.64	59.31	55.55	1,093,900
Jun 26, 2024	60.43	60.53	59.63	59.99	56.18	442,500
Jun 25, 2024	60.72	60.92	59.90	60.31	56.48	385,200
Jun 24, 2024	60.00	60.66	59.80	60.22	56.40	409,400
Jun 21, 2024	58.93	60.50	58.70	59.91	56.11	812,200
Jun 20, 2024	57.39	59.38	56.92	58.69	54.97	708,700
Jun 18, 2024	55.29	56.47	54.90	56.45	52.87	465,100
Jun 17, 2024	54.91	55.39	54.45	55.05	51.56	639,000
Jun 14, 2024	56.46	56.53	54.83	54.89	51.41	780,100
Jun 13, 2024	58.55	58.75	56.75	57.17	53.54	515,200
Jun 12, 2024	1.75 Dividend
Jun 12, 2024	59.30	59.40	57.57	58.90	55.16	613,400
Jun 11, 2024	60.77	60.94	59.69	60.67	55.18	652,600
Jun 10, 2024	61.68	62.31	61.38	61.99	56.38	462,700
Jun 7, 2024	62.45	62.54	61.60	61.66	56.08	376,200
Jun 6, 2024	62.90	63.19	61.95	62.53	56.87	348,800
Jun 5, 2024	62.40	63.50	62.40	63.15	57.44	396,900
Jun 4, 2024	63.08	63.46	62.07	62.24	56.61	464,000
Jun 3, 2024	65.07	65.29	63.31	63.68	57.92	368,700
May 31, 2024	64.97	64.97	64.03	64.42	58.59	486,100
May 30, 2024	63.48	65.32	63.48	64.97	59.09	334,400
May 29, 2024	64.00	64.10	63.23	63.39	57.65	316,300
May 28, 2024	65.68	65.94	64.06	64.19	58.38	477,100
May 24, 2024	64.60	65.32	64.49	65.13	59.24	357,200
May 23, 2024	64.21	64.77	63.80	64.12	58.32	411,000
May 22, 2024	64.50	64.91	63.58	64.00	58.21	505,100
May 21, 2024	64.10	65.11	64.10	64.92	59.05	532,200
May 20, 2024	63.37	64.36	63.26	64.03	58.24	434,400
May 17, 2024	63.61	63.67	62.51	63.31	57.58	305,700
May 16, 2024	62.72	63.80	62.34	63.50	57.75	468,900
May 15, 2024	62.26	62.95	61.95	62.73	57.05	749,800
May 14, 2024	61.47	62.71	61.03	62.70	57.03	729,000
May 13, 2024	61.90	62.17	61.15	61.68	56.10	615,600
May 10, 2024	62.92	62.92	61.40	61.42	55.86	621,800
May 9, 2024	61.81	62.62	60.61	61.90	56.30	1,156,600
May 8, 2024	58.35	61.55	58.26	61.29	55.74	1,679,000
May 7, 2024	56.65	57.15	56.21	56.65	51.52	619,100
May 6, 2024	56.48	57.07	56.22	56.33	51.23	620,700
May 3, 2024	55.75	56.77	55.46	56.17	51.09	589,200
May 2, 2024	54.98	56.17	54.84	55.74	50.70	727,200
May 1, 2024	55.15	55.60	54.42	54.64	49.70	762,000
Apr 30, 2024	55.75	56.14	54.80	55.29	50.29	660,900
Apr 29, 2024	55.24	55.67	54.81	55.54	50.52	590,900
Apr 26, 2024	54.64	55.23	53.80	55.13	50.14	443,300
Apr 25, 2024	53.38	54.64	52.86	54.58	49.64	463,000
Apr 24, 2024	53.78	54.04	53.22	53.58	48.73	622,500
Apr 23, 2024	53.51	54.48	53.29	53.91	49.03	484,800
Apr 22, 2024	53.12	53.93	52.40	53.60	48.75	802,000
Apr 19, 2024	51.73	53.17	51.72	53.03	48.23	508,200
Apr 18, 2024	52.64	52.99	51.33	51.61	46.94	385,700
Apr 17, 2024	52.58	53.40	52.41	52.71	47.94	403,800
Apr 16, 2024	52.12	52.53	51.43	52.46	47.71	341,500
Apr 15, 2024	52.45	53.21	52.15	52.43	47.69	292,000
Apr 12, 2024	53.56	53.60	51.94	52.16	47.44	404,900
Apr 11, 2024	52.86	53.78	52.86	53.05	48.25	367,500
Apr 10, 2024	51.46	52.83	51.40	52.41	47.67	423,300
Apr 9, 2024	53.20	53.41	51.12	51.33	46.69	670,200
Apr 8, 2024	53.71	53.71	52.64	52.86	48.08	413,700
Apr 5, 2024	54.34	54.72	53.44	53.76	48.90	420,300
Apr 4, 2024	55.11	55.20	53.91	54.11	49.21	415,900
Apr 3, 2024	53.82	55.59	53.82	55.11	50.12	535,600
Apr 2, 2024	54.20	54.40	53.60	53.84	48.97	392,100
Apr 1, 2024	53.39	54.67	53.39	54.20	49.30	532,700
Mar 28, 2024	52.55	53.38	52.30	53.20	48.39	494,200
Mar 27, 2024	52.46	53.01	52.00	52.49	47.74	530,000
Mar 26, 2024	52.90	53.20	52.33	52.40	47.66	395,700
Mar 25, 2024	53.20	53.88	52.80	52.88	48.10	412,500
Mar 22, 2024	53.27	53.34	52.78	52.79	48.01	279,800
Mar 21, 2024	52.70	53.48	52.40	53.26	48.44	503,900
Mar 20, 2024	51.81	52.70	51.08	52.70	47.93	415,400
Mar 19, 2024	52.42	53.03	52.06	52.56	47.80	435,500
Mar 18, 2024	52.05	52.53	51.47	52.31	47.58	464,300
Mar 15, 2024	52.60	53.34	51.87	52.10	47.39	679,100
Mar 14, 2024	51.34	52.73	50.94	52.57	47.81	519,000
Mar 13, 2024	1.32 Dividend
Mar 13, 2024	51.24	52.05	51.05	51.58	46.91	500,100
Mar 12, 2024	51.86	52.29	51.75	51.95	46.05	611,100
Mar 11, 2024	52.65	53.00	51.55	51.72	45.85	487,600
Mar 8, 2024	53.15	53.67	52.79	53.12	47.09	440,600
Mar 7, 2024	52.93	53.41	52.55	53.03	47.01	1,191,200
Mar 6, 2024	53.22	53.44	52.54	52.97	46.95	564,000
Mar 5, 2024	52.24	53.66	52.24	52.79	46.79	627,200
Mar 4, 2024	54.31	54.69	51.87	51.88	45.99	587,700
Mar 1, 2024	53.09	54.95	53.09	53.99	47.86	942,900
Feb 29, 2024	51.68	53.12	51.68	52.93	46.92	795,000
Feb 28, 2024	51.67	52.90	51.67	52.26	46.32	411,700
Feb 27, 2024	52.22	52.35	51.60	51.74	45.86	285,200
Feb 26, 2024	51.30	52.46	51.22	52.22	46.29	343,800
Feb 23, 2024	51.18	51.66	50.23	51.45	45.61	378,900
Feb 22, 2024	50.97	51.67	50.08	51.63	45.77	721,800
Feb 21, 2024	51.27	52.58	50.74	51.36	45.53	634,400
Feb 20, 2024	52.52	52.52	50.88	51.13	45.32	515,200
Feb 16, 2024	53.79	54.18	52.94	52.96	46.94	442,100
Feb 15, 2024	52.38	53.77	51.87	53.36	47.30	1,018,600
Feb 14, 2024	52.99	53.26	51.71	52.52	46.55	573,100
Feb 13, 2024	52.61	52.65	51.63	52.35	46.40	454,100
Feb 12, 2024	51.66	52.78	51.66	52.61	46.63	461,900
Feb 9, 2024	51.19	51.56	50.76	51.43	45.59	329,600
Feb 8, 2024	51.35	52.14	51.02	51.30	45.47	416,400
Feb 7, 2024	50.70	52.18	50.48	51.87	45.98	369,700
Feb 6, 2024	51.28	51.93	50.59	50.88	45.10	363,100
Feb 5, 2024	51.78	51.90	50.29	51.28	45.46	468,900
Feb 2, 2024	52.34	52.49	51.69	51.74	45.86	481,500
Feb 1, 2024	54.23	54.87	50.50	52.42	46.47	940,000
Jan 31, 2024	54.30	54.31	53.49	53.64	47.55	457,700
Jan 30, 2024	52.26	54.31	52.26	54.27	48.11	677,600
Jan 29, 2024	53.98	54.27	52.24	52.34	46.39	706,400

STNG Scorpio Tankers Inc.

46.37

-0.69%

TNK Teekay Tankers Ltd.

39.74

+0.61%

DHT DHT Holdings, Inc.

11.04

+1.75%

FRO Frontline plc

16.41

+2.88%

TEN Tsakos Energy Navigation Limited

17.22

+0.82%

LPG Dorian LPG Ltd.

24.21

-0.33%

TRMD TORM plc

19.21

-0.10%

GLNG Golar LNG Limited

38.99

-0.10%

NAT Nordic American Tankers Limited

2.6600

+1.53%

CMBT Cmb.Tech NV

10.60

-0.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

International Seaways, Inc. (INSW)

Related Tickers