International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	44.23	45.23	44.01	44.24	857,682	+0.03(+0.06%)
Oct 30, 2023	45.55	46.00	43.57	44.22	691,350	-1.07(-2.36%)
Oct 27, 2023	44.42	45.61	43.94	45.28	877,808	+1.13(+2.56%)
Oct 26, 2023	43.91	44.73	43.16	44.15	1,070,678	+0.18(+0.42%)
Oct 25, 2023	42.96	44.11	42.96	43.97	1,416,930	+1.03(+2.40%)
Oct 24, 2023	41.77	43.08	41.77	42.94	967,097	+1.54(+3.71%)
Oct 23, 2023	41.25	41.92	41.11	41.40	740,269	-0.09(-0.22%)
Oct 20, 2023	42.09	42.24	41.11	41.49	434,043	-0.41(-0.99%)
Oct 19, 2023	41.81	42.25	40.95	41.91	559,798	-0.29(-0.68%)
Oct 18, 2023	42.46	42.89	42.02	42.19	590,166	-0.20(-0.48%)
Oct 17, 2023	42.44	43.19	42.26	42.39	575,522	+0.14(+0.33%)
Oct 16, 2023	42.60	42.81	41.42	42.26	687,956	+0.04(+0.09%)
Oct 13, 2023	41.69	42.92	41.69	42.22	662,214	+0.77(+1.86%)
Oct 12, 2023	41.47	41.80	40.91	41.45	372,711	+0.49(+1.19%)
Oct 11, 2023	40.35	41.08	39.90	40.96	400,193	+0.19(+0.47%)
Oct 10, 2023	40.52	41.65	40.48	40.77	500,734	+0.29(+0.70%)
Oct 09, 2023	40.08	41.25	40.08	40.48	972,860	+1.19(+3.02%)
Oct 06, 2023	39.69	39.99	38.87	39.29	371,393	-0.40(-1.00%)
Oct 05, 2023	37.71	39.73	37.71	39.69	664,307	+2.00(+5.30%)
Oct 04, 2023	38.80	38.88	37.43	37.69	563,704	-1.71(-4.34%)
Oct 03, 2023	39.56	39.65	38.46	39.40	353,843	-0.25(-0.63%)
Oct 02, 2023	41.36	41.71	39.61	39.65	552,282	-1.75(-4.22%)
Sep 29, 2023	41.55	41.95	41.07	41.40	566,644	-0.08(-0.20%)
Sep 28, 2023	41.19	41.72	40.71	41.48	581,875	+0.61(+1.49%)
Sep 27, 2023	41.15	41.79	40.56	40.88	532,357	+0.17(+0.43%)
Sep 26, 2023	39.64	41.47	39.41	40.70	482,829	+0.97(+2.43%)
Sep 25, 2023	39.04	39.85	39.58	39.74	329,053	+0.57(+1.46%)
Sep 22, 2023	38.88	39.97	38.88	39.16	345,460	+0.48(+1.24%)
Sep 21, 2023	38.88	39.79	38.20	38.69	445,923	+0.09(+0.24%)
Sep 20, 2023	39.11	39.42	38.59	38.59	400,555	-0.13(-0.33%)
Sep 19, 2023	39.56	39.79	38.46	38.72	435,782	-0.52(-1.31%)
Sep 18, 2023	38.24	39.51	38.19	39.24	565,564	+1.55(+4.10%)
Sep 15, 2023	37.89	38.24	37.58	37.69	818,493	-0.25(-0.65%)
Sep 14, 2023	37.58	38.70	37.58	37.94	369,026	+0.75(+2.00%)
Sep 13, 2023	37.62	38.35	36.90	37.20	480,280	-0.48(-1.27%)
Sep 12, 2023	38.00	38.63	37.54	37.67	333,135	+0.18(+0.49%)
Sep 11, 2023	38.59	38.97	37.31	37.49	523,737	-1.16(-2.99%)
Sep 08, 2023	36.80	38.75	36.80	38.65	490,345	+1.98(+5.41%)
Sep 07, 2023	36.67	36.95	36.45	36.66	503,364	-0.15(-0.41%)
Sep 06, 2023	37.21	37.99	36.79	36.81	554,265	-0.28(-0.74%)
Sep 05, 2023	37.81	37.83	36.27	37.09	980,574	-1.27(-3.31%)
Sep 01, 2023	38.70	38.77	38.14	38.36	568,870	+0.16(+0.42%)
Aug 31, 2023	39.38	39.38	37.83	38.20	645,159	-1.29(-3.26%)
Aug 30, 2023	39.54	39.91	38.78	39.49	430,462	-0.26(-0.65%)
Aug 29, 2023	39.86	40.12	39.49	39.75	336,491	+0.14(+0.36%)
Aug 28, 2023	39.63	40.44	39.38	39.61	375,191	+0.13(+0.34%)
Aug 25, 2023	40.35	40.45	39.13	39.47	467,703	-0.82(-2.03%)
Aug 24, 2023	40.42	41.27	40.19	40.29	340,214	-0.20(-0.50%)
Aug 23, 2023	40.76	40.94	39.39	40.50	540,005	-1.00(-2.40%)
Aug 22, 2023	41.54	42.10	41.47	41.49	418,050	-0.04(-0.11%)
Aug 21, 2023	41.68	42.18	41.17	41.54	373,372	+0.01(+0.02%)
Aug 18, 2023	40.26	41.64	40.10	41.53	583,337	+0.58(+1.41%)
Aug 17, 2023	40.82	41.67	40.34	40.95	427,909	+0.59(+1.45%)
Aug 16, 2023	40.04	41.15	40.04	40.36	622,008	+0.42(+1.05%)
Aug 15, 2023	39.82	40.40	39.69	39.94	391,463	-0.31(-0.77%)
Aug 14, 2023	40.12	40.52	39.41	40.26	410,897	+0.04(+0.11%)
Aug 11, 2023	40.02	40.50	39.76	40.21	628,077	-0.04(-0.11%)
Aug 10, 2023	41.17	41.45	40.24	40.26	619,004	-0.83(-2.01%)
Aug 09, 2023	41.52	43.03	40.81	41.08	1,340,518	+1.55(+3.91%)
Aug 08, 2023	39.22	39.90	38.51	39.54	664,814	-0.27(-0.67%)
Aug 07, 2023	39.20	39.95	38.90	39.80	532,629	+0.72(+1.84%)
Aug 04, 2023	39.20	39.46	38.66	39.08	563,493	+0.32(+0.83%)
Aug 03, 2023	37.60	39.25	37.49	38.76	869,622	+1.54(+4.13%)
Aug 02, 2023	37.11	37.72	36.40	37.22	693,941	-0.30(-0.81%)
Aug 01, 2023	38.04	38.09	36.84	37.53	670,941	-0.60(-1.59%)
Jul 31, 2023	37.52	38.33	37.23	38.13	741,968	+1.09(+2.95%)
Jul 28, 2023	34.94	37.23	34.85	37.04	2,171,810	+2.02(+5.76%)
Jul 27, 2023	34.56	35.66	34.38	35.02	1,925,613	+0.52(+1.49%)
Jul 26, 2023	34.24	35.02	34.07	34.50	1,031,716	-0.12(-0.36%)
Jul 25, 2023	33.77	35.40	33.63	34.63	1,347,557	+0.85(+2.53%)
Jul 24, 2023	32.86	33.78	32.73	33.77	831,876	+1.13(+3.46%)
Jul 21, 2023	32.63	32.81	31.57	32.65	783,358	+0.10(+0.30%)
Jul 20, 2023	32.85	32.96	31.96	32.55	392,118	-0.12(-0.38%)
Jul 19, 2023	32.54	32.67	32.06	32.67	532,440	+0.13(+0.41%)
Jul 18, 2023	32.73	32.75	32.13	32.54	452,759	-0.36(-1.08%)
Jul 17, 2023	31.84	32.97	31.84	32.89	544,316	+0.97(+3.04%)
Jul 14, 2023	33.20	33.20	31.70	31.93	442,243	-1.40(-4.19%)
Jul 13, 2023	33.56	33.83	33.19	33.32	425,889	-0.13(-0.40%)
Jul 12, 2023	33.83	34.09	33.37	33.45	387,566	-0.28(-0.82%)
Jul 11, 2023	33.34	33.83	33.17	33.73	488,082	+0.67(+2.02%)
Jul 10, 2023	33.86	34.25	32.93	33.06	561,316	-0.97(-2.85%)
Jul 07, 2023	32.89	34.03	32.81	34.03	414,800	+1.28(+3.91%)
Jul 06, 2023	33.77	33.92	32.31	32.75	529,139	-1.48(-4.34%)
Jul 05, 2023	33.37	34.61	33.09	34.24	576,325	+0.75(+2.23%)
Jul 03, 2023	34.09	34.57	33.43	33.49	300,202	-0.51(-1.49%)
Jun 30, 2023	33.22	34.05	32.89	34.00	685,865	+1.33(+4.08%)
Jun 29, 2023	32.31	33.32	32.10	32.66	514,149	+0.61(+1.91%)
Jun 28, 2023	31.52	32.38	31.39	32.05	724,348	+0.67(+2.12%)
Jun 27, 2023	31.91	32.24	31.37	31.38	635,461	-0.76(-2.35%)
Jun 26, 2023	33.24	33.67	32.13	32.14	725,234	-1.16(-3.50%)
Jun 23, 2023	33.04	33.64	32.94	33.30	2,195,025	-0.29(-0.87%)
Jun 22, 2023	33.67	33.67	32.81	33.60	467,952	-0.37(-1.10%)
Jun 21, 2023	33.73	34.39	33.73	33.97	638,369	+0.24(+0.71%)
Jun 20, 2023	33.39	33.74	32.45	33.73	642,189	+0.26(+0.77%)
Jun 16, 2023	34.05	34.05	33.08	33.47	950,024	-0.28(-0.82%)
Jun 15, 2023	33.53	34.04	33.04	33.75	717,815	+1.71(+5.33%)
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%)