International Seaways Inc (NY: INSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	58.35	61.55	58.26	61.29	1,679,132	+4.64(+8.19%)
May 07, 2024	56.65	57.15	56.21	56.65	619,097	+0.32(+0.57%)
May 06, 2024	56.48	57.07	56.22	56.33	619,913	+0.16(+0.28%)
May 03, 2024	55.75	56.77	55.46	56.17	589,218	+0.43(+0.77%)
May 02, 2024	54.98	56.17	54.84	55.74	727,192	+1.10(+2.01%)
May 01, 2024	55.15	55.60	54.42	54.64	762,021	-0.65(-1.18%)
Apr 30, 2024	55.75	56.14	54.80	55.29	660,892	-0.25(-0.45%)
Apr 29, 2024	55.24	55.67	54.81	55.54	590,858	+0.41(+0.74%)
Apr 26, 2024	54.64	55.23	53.80	55.13	443,321	+0.55(+1.01%)
Apr 25, 2024	53.38	54.64	52.86	54.58	463,024	+1.00(+1.87%)
Apr 24, 2024	53.78	54.04	53.22	53.58	622,511	-0.33(-0.61%)
Apr 23, 2024	53.51	54.48	53.29	53.91	484,806	+0.31(+0.58%)
Apr 22, 2024	53.12	53.93	52.40	53.60	802,046	+0.57(+1.07%)
Apr 19, 2024	51.73	53.17	51.72	53.03	508,164	+1.42(+2.75%)
Apr 18, 2024	52.64	52.99	51.34	51.61	385,810	-1.10(-2.09%)
Apr 17, 2024	52.58	53.40	52.41	52.71	403,832	+0.25(+0.48%)
Apr 16, 2024	52.12	52.53	51.43	52.46	341,465	+0.03(+0.06%)
Apr 15, 2024	52.45	53.21	52.15	52.43	292,117	+0.27(+0.52%)
Apr 12, 2024	53.56	53.60	51.94	52.16	404,859	-0.89(-1.68%)
Apr 11, 2024	52.86	53.78	52.86	53.05	367,562	+0.64(+1.22%)
Apr 10, 2024	51.46	52.83	51.40	52.41	423,388	+1.08(+2.10%)
Apr 09, 2024	53.20	53.41	51.12	51.33	668,948	-1.53(-2.89%)
Apr 08, 2024	53.71	53.71	52.64	52.86	413,721	-0.90(-1.67%)
Apr 05, 2024	54.34	54.72	53.44	53.76	420,274	-0.35(-0.65%)
Apr 04, 2024	55.11	55.20	53.91	54.11	415,916	-1.00(-1.81%)
Apr 03, 2024	53.82	55.59	53.82	55.11	535,648	+1.27(+2.36%)
Apr 02, 2024	54.20	54.40	53.60	53.84	392,133	-0.36(-0.66%)
Apr 01, 2024	53.39	54.67	53.39	54.20	532,713	+1.00(+1.88%)
Mar 28, 2024	52.55	53.38	53.12	53.20	494,214	+0.71(+1.35%)
Mar 27, 2024	52.46	53.01	52.00	52.49	530,095	+0.09(+0.17%)
Mar 26, 2024	52.90	53.20	52.33	52.40	395,657	-0.48(-0.91%)
Mar 25, 2024	53.20	53.88	52.80	52.88	412,505	+0.09(+0.17%)
Mar 22, 2024	53.27	53.34	52.78	52.79	279,795	-0.47(-0.88%)
Mar 21, 2024	52.70	53.48	52.40	53.26	503,975	+0.56(+1.06%)
Mar 20, 2024	51.81	52.70	51.08	52.70	415,380	+0.14(+0.27%)
Mar 19, 2024	52.42	53.03	52.05	52.56	435,530	+0.25(+0.48%)
Mar 18, 2024	52.05	52.53	51.47	52.31	464,459	+0.21(+0.40%)
Mar 15, 2024	52.60	53.34	51.87	52.10	679,107	-0.47(-0.89%)
Mar 14, 2024	51.34	52.73	50.94	52.57	519,011	+0.99(+1.92%)
Mar 13, 2024	51.24	52.05	51.05	51.58	500,112	+0.95(+1.88%)
Mar 12, 2024	50.54	50.96	50.44	50.63	626,988	+0.22(+0.44%)
Mar 11, 2024	51.31	51.65	50.24	50.41	500,343	-1.36(-2.64%)
Mar 08, 2024	51.80	52.31	51.45	51.77	453,221	+0.09(+0.17%)
Mar 07, 2024	51.59	52.05	51.21	51.68	1,222,252	+0.06(+0.11%)
Mar 06, 2024	51.87	52.08	51.20	51.62	578,734	+0.18(+0.34%)
Mar 05, 2024	50.91	52.30	50.91	51.45	643,502	+0.89(+1.75%)
Mar 04, 2024	52.93	53.30	50.55	50.56	603,030	-2.06(-3.91%)
Mar 01, 2024	51.74	53.55	51.74	52.62	967,563	+1.03(+2.00%)
Feb 29, 2024	50.37	51.77	50.37	51.59	815,760	+0.65(+1.28%)
Feb 28, 2024	50.36	51.56	50.36	50.93	422,441	+0.51(+1.01%)
Feb 27, 2024	50.89	51.02	50.29	50.43	292,660	-0.47(-0.92%)
Feb 26, 2024	50.00	51.13	49.92	50.89	352,762	+0.75(+1.50%)
Feb 23, 2024	49.88	50.35	48.95	50.14	388,767	-0.18(-0.35%)
Feb 22, 2024	49.67	50.36	48.81	50.32	740,643	+0.26(+0.53%)
Feb 21, 2024	49.97	51.24	49.45	50.05	650,918	+0.22(+0.45%)
Feb 20, 2024	51.19	51.19	49.59	49.83	528,628	-1.78(-3.46%)
Feb 16, 2024	52.42	52.80	51.59	51.61	453,674	-0.39(-0.75%)
Feb 15, 2024	51.05	52.40	50.55	52.00	1,045,134	+0.82(+1.60%)
Feb 14, 2024	51.64	51.91	50.40	51.19	588,083	+0.17(+0.32%)
Feb 13, 2024	51.27	51.32	50.32	51.02	465,887	-0.25(-0.49%)
Feb 12, 2024	50.35	51.44	50.35	51.27	473,979	+1.15(+2.29%)
Feb 09, 2024	49.89	50.24	49.47	50.12	338,173	+0.13(+0.25%)
Feb 08, 2024	50.05	50.82	49.72	50.00	427,266	-0.56(-1.10%)
Feb 07, 2024	49.41	50.85	49.20	50.55	379,332	+0.96(+1.95%)
Feb 06, 2024	49.98	50.61	49.30	49.59	372,559	-0.39(-0.78%)
Feb 05, 2024	50.46	50.58	49.02	49.98	481,146	-0.45(-0.89%)
Feb 02, 2024	51.01	51.16	50.37	50.43	494,074	-0.66(-1.30%)
Feb 01, 2024	52.85	53.48	49.22	51.09	964,526	-1.19(-2.27%)
Jan 31, 2024	52.92	52.93	52.13	52.28	469,634	-0.61(-1.16%)
Jan 30, 2024	50.93	52.93	50.93	52.89	695,235	+1.88(+3.69%)
Jan 29, 2024	52.61	52.89	50.91	51.01	724,765	-1.28(-2.44%)
Jan 26, 2024	50.85	52.31	50.38	52.29	669,496	+1.62(+3.19%)
Jan 25, 2024	52.21	52.28	50.30	50.67	628,950	-1.26(-2.42%)
Jan 24, 2024	51.24	52.33	50.84	51.93	1,159,864	+1.58(+3.14%)
Jan 23, 2024	50.66	51.10	50.26	50.35	769,451	-0.50(-0.98%)
Jan 22, 2024	51.07	51.95	50.71	50.84	534,623	-0.30(-0.59%)
Jan 19, 2024	51.57	51.85	50.53	51.15	397,159	-0.05(-0.10%)
Jan 18, 2024	50.68	51.22	50.03	51.20	368,444	+0.83(+1.64%)
Jan 17, 2024	48.95	50.59	48.92	50.37	385,085	+1.02(+2.07%)
Jan 16, 2024	50.34	50.66	49.02	49.34	547,219	-0.47(-0.94%)
Jan 12, 2024	49.55	50.64	49.34	49.81	620,572	+1.77(+3.69%)
Jan 11, 2024	47.60	48.05	46.68	48.04	477,999	+0.30(+0.63%)
Jan 10, 2024	47.96	48.05	46.92	47.74	456,002	-0.03(-0.06%)
Jan 09, 2024	47.54	47.89	46.44	47.76	478,565	+0.58(+1.24%)
Jan 08, 2024	46.73	47.19	45.82	47.18	535,076	-0.42(-0.88%)
Jan 05, 2024	47.05	48.11	46.52	47.60	490,107	+0.97(+2.09%)
Jan 04, 2024	47.70	48.32	46.40	46.62	1,070,005	-0.37(-0.79%)
Jan 03, 2024	45.48	47.23	45.27	46.99	601,986	+1.59(+3.50%)
Jan 02, 2024	45.81	45.91	45.05	45.41	459,798	+1.08(+2.44%)
Dec 29, 2023	44.39	44.56	43.77	44.32	389,995	+0.13(+0.29%)
Dec 28, 2023	44.90	45.42	44.07	44.20	504,845	-0.80(-1.78%)
Dec 27, 2023	45.23	45.63	44.71	45.00	439,433	-0.43(-0.94%)
Dec 26, 2023	46.56	46.69	44.70	45.43	557,338	-1.60(-3.40%)
Dec 22, 2023	46.63	47.31	46.52	47.02	495,341	+0.76(+1.64%)
Dec 21, 2023	45.18	46.27	45.18	46.26	583,621	+1.10(+2.44%)
Dec 20, 2023	45.68	46.56	45.05	45.16	798,991	-0.35(-0.77%)
Dec 19, 2023	44.34	45.53	43.95	45.51	624,223	+1.20(+2.70%)
Dec 18, 2023	45.50	45.60	43.77	44.31	903,000	+0.82(+1.88%)
Dec 15, 2023	41.87	43.99	41.51	43.50	1,379,707	+1.78(+4.28%)
Dec 14, 2023	42.65	42.79	41.27	41.71	968,876	-0.39(-0.93%)
Dec 13, 2023	41.52	42.32	41.01	42.10	608,105	+0.57(+1.36%)
Dec 12, 2023	41.87	42.41	41.40	41.54	622,216	-0.81(-1.91%)
Dec 11, 2023	41.85	42.55	41.30	42.35	633,518	+0.21(+0.49%)
Dec 08, 2023	42.35	42.56	41.92	42.14	319,765	+0.22(+0.52%)
Dec 07, 2023	42.49	42.54	41.33	41.92	443,157	-0.32(-0.76%)
Dec 06, 2023	43.09	43.58	42.18	42.24	450,882	-0.77(-1.78%)
Dec 05, 2023	43.63	43.67	42.81	43.01	563,492	-0.63(-1.43%)
Dec 04, 2023	44.19	44.52	43.24	43.63	629,833	-0.66(-1.50%)
Dec 01, 2023	43.27	44.59	43.24	44.30	662,867	+1.06(+2.45%)
Nov 30, 2023	42.20	43.46	41.44	43.24	809,731	+0.83(+1.97%)
Nov 29, 2023	42.98	43.22	42.23	42.40	635,614	-0.62(-1.43%)
Nov 28, 2023	44.23	44.34	43.02	43.02	402,610	-1.16(-2.62%)
Nov 27, 2023	44.53	44.85	43.86	44.17	420,314	-0.52(-1.17%)
Nov 24, 2023	44.44	45.25	44.44	44.70	147,017	+0.46(+1.05%)
Nov 22, 2023	42.67	44.46	42.38	44.23	365,620	+0.78(+1.79%)
Nov 21, 2023	43.87	43.87	42.94	43.45	512,167	-0.76(-1.71%)
Nov 20, 2023	44.35	44.72	44.08	44.21	422,764	+0.08(+0.17%)
Nov 17, 2023	43.97	45.00	43.97	44.14	479,709	+0.48(+1.11%)
Nov 16, 2023	44.25	44.41	43.42	43.65	418,365	-0.81(-1.83%)
Nov 15, 2023	45.44	46.15	44.45	44.47	695,856	-0.99(-2.17%)
Nov 14, 2023	45.38	45.79	44.36	45.45	694,856	+0.10(+0.23%)
Nov 13, 2023	45.18	45.57	44.76	45.35	608,804	+0.26(+0.57%)
Nov 10, 2023	45.00	45.37	44.76	45.09	624,082	+0.33(+0.74%)
Nov 09, 2023	45.24	45.87	44.72	44.76	541,827	+0.02(+0.04%)
Nov 08, 2023	45.20	45.36	43.59	44.74	1,432,045	-0.91(-1.99%)
Nov 07, 2023	46.80	47.04	44.21	45.65	1,103,697	-0.85(-1.83%)
Nov 06, 2023	47.08	47.37	46.14	46.50	582,387	-0.39(-0.83%)
Nov 03, 2023	46.71	47.11	45.60	46.89	511,507	-0.16(-0.34%)
Nov 02, 2023	46.77	47.66	46.18	47.05	517,702	+0.09(+0.20%)
Nov 01, 2023	45.70	47.27	45.56	46.96	594,263	+1.40(+3.08%)
Oct 31, 2023	45.55	46.57	45.32	45.56	832,943	+0.03(+0.06%)
Oct 30, 2023	46.90	47.37	44.87	45.53	671,409	-1.10(-2.36%)
Oct 27, 2023	45.74	46.97	45.24	46.63	852,488	+1.17(+2.56%)
Oct 26, 2023	45.22	46.06	44.44	45.46	1,039,795	+0.19(+0.42%)
Oct 25, 2023	44.23	45.42	44.23	45.27	1,376,060	+1.06(+2.40%)
Oct 24, 2023	43.01	44.36	43.01	44.21	939,201	+1.58(+3.71%)
Oct 23, 2023	42.48	43.16	42.33	42.63	718,917	-0.09(-0.22%)
Oct 20, 2023	43.34	43.50	42.33	42.72	421,523	-0.43(-0.99%)
Oct 19, 2023	43.05	43.50	42.17	43.15	543,651	-0.29(-0.68%)
Oct 18, 2023	43.72	44.16	43.27	43.44	573,143	-0.21(-0.48%)
Oct 17, 2023	43.70	44.48	43.51	43.65	558,921	+0.14(+0.33%)
Oct 16, 2023	43.86	44.08	42.65	43.51	668,112	+0.04(+0.09%)
Oct 13, 2023	42.93	44.19	42.93	43.47	643,113	+0.80(+1.86%)
Oct 12, 2023	42.71	43.04	42.13	42.68	361,960	+0.50(+1.19%)
Oct 11, 2023	41.55	42.30	41.09	42.18	388,650	+0.20(+0.47%)
Oct 10, 2023	41.72	42.89	41.68	41.98	486,291	+0.29(+0.70%)
Oct 09, 2023	41.27	42.48	41.27	41.68	944,798	+1.22(+3.02%)
Oct 06, 2023	40.87	41.18	40.02	40.46	360,680	-0.41(-1.00%)
Oct 05, 2023	38.83	40.91	38.83	40.87	645,146	+2.06(+5.30%)
Oct 04, 2023	39.95	40.03	38.54	38.81	547,444	-1.76(-4.34%)
Oct 03, 2023	40.74	40.83	39.60	40.57	343,636	-0.26(-0.63%)
Oct 02, 2023	42.59	42.95	40.78	40.83	536,351	-1.80(-4.22%)
Sep 29, 2023	42.78	43.20	42.29	42.63	550,300	-0.09(-0.20%)
Sep 28, 2023	42.41	42.96	41.92	42.72	565,091	+0.63(+1.49%)
Sep 27, 2023	42.37	43.03	41.77	42.09	517,001	+0.18(+0.43%)
Sep 26, 2023	40.82	42.71	40.58	41.91	468,902	+0.99(+2.43%)
Sep 25, 2023	40.20	41.04	40.75	40.92	319,562	+0.59(+1.46%)
Sep 22, 2023	40.03	41.15	40.03	40.33	335,496	+0.49(+1.24%)
Sep 21, 2023	40.03	40.97	39.33	39.84	433,061	+0.09(+0.24%)
Sep 20, 2023	40.27	40.59	39.74	39.74	389,001	-0.13(-0.33%)
Sep 19, 2023	40.74	40.97	39.60	39.87	423,212	-0.53(-1.31%)
Sep 18, 2023	39.38	40.68	39.32	40.40	549,251	+1.59(+4.10%)
Sep 15, 2023	39.01	39.37	38.69	38.81	794,884	-0.26(-0.65%)
Sep 14, 2023	38.70	39.85	38.70	39.07	358,382	+0.77(+2.00%)
Sep 13, 2023	38.74	39.48	38.00	38.30	466,427	-0.49(-1.27%)
Sep 12, 2023	39.12	39.78	38.65	38.79	323,526	+0.19(+0.49%)
Sep 11, 2023	39.74	40.12	38.42	38.60	508,630	-1.19(-2.99%)
Sep 08, 2023	37.89	39.90	37.89	39.79	476,201	+2.04(+5.41%)
Sep 07, 2023	37.76	38.05	37.54	37.75	488,845	-0.16(-0.41%)
Sep 06, 2023	38.31	39.12	37.88	37.91	538,278	-0.28(-0.74%)
Sep 05, 2023	38.93	38.95	37.35	38.19	952,290	-1.31(-3.31%)
Sep 01, 2023	39.85	39.92	39.27	39.50	552,461	+0.16(+0.42%)
Aug 31, 2023	40.54	40.54	38.95	39.34	626,549	-1.33(-3.26%)
Aug 30, 2023	40.71	41.09	39.93	40.66	418,046	-0.27(-0.65%)
Aug 29, 2023	41.04	41.31	40.66	40.93	326,785	+0.15(+0.36%)
Aug 28, 2023	40.81	41.64	40.55	40.78	364,369	+0.14(+0.34%)
Aug 25, 2023	41.55	41.65	40.29	40.65	454,212	-0.84(-2.03%)
Aug 24, 2023	41.62	42.49	41.39	41.49	330,401	-0.21(-0.51%)
Aug 23, 2023	41.97	42.15	40.56	41.70	524,429	-1.03(-2.40%)
Aug 22, 2023	42.77	43.36	42.71	42.72	405,991	-0.05(-0.11%)
Aug 21, 2023	42.92	43.43	42.39	42.77	362,602	+0.01(+0.02%)
Aug 18, 2023	41.46	42.88	41.29	42.76	566,511	+0.60(+1.41%)
Aug 17, 2023	42.03	42.91	41.53	42.16	415,566	+0.60(+1.45%)
Aug 16, 2023	41.23	42.38	41.23	41.56	604,066	+0.43(+1.05%)
Aug 15, 2023	41.00	41.60	40.87	41.13	380,172	-0.32(-0.77%)
Aug 14, 2023	41.31	41.73	40.58	41.45	399,045	+0.05(+0.11%)
Aug 11, 2023	41.21	41.71	40.94	41.41	609,960	-0.05(-0.11%)
Aug 10, 2023	42.39	42.68	41.43	41.45	601,149	-0.85(-2.01%)
Aug 09, 2023	42.75	44.31	42.02	42.30	1,301,852	+1.59(+3.91%)
Aug 08, 2023	40.38	41.08	39.66	40.71	645,637	-0.27(-0.67%)
Aug 07, 2023	40.36	41.14	40.06	40.98	517,266	+0.74(+1.84%)
Aug 04, 2023	40.36	40.64	39.81	40.24	547,240	+0.33(+0.83%)
Aug 03, 2023	38.71	40.42	38.60	39.91	844,538	+1.58(+4.13%)
Aug 02, 2023	38.21	38.84	37.48	38.33	673,924	-0.31(-0.81%)