International Seaways, Inc. Common Stock (INSW)

77.78
+1.19 (1.55%)
NYSE· Last Trade: Jul 1st, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Seaways, Inc. Common Stock (INSW)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202677.2578.3075.0576.59732,74676.59
6/29/202678.5580.9576.6877.81860,78577.81
6/26/202679.8782.0977.4679.511,923,55879.51
6/25/202687.7689.4081.1781.49903,31581.49
6/24/202689.7290.7586.7187.72651,27487.72
6/23/202686.9190.1686.5589.98575,52889.98
6/22/202684.4289.1284.3988.41830,66088.41
6/18/202681.5084.5879.2684.49913,72484.49
6/17/202681.6082.3180.6081.45392,33281.45
6/16/202682.2983.0080.0181.97405,34481.97
6/15/202681.6882.6079.9381.41568,65581.41
6/12/202677.0982.1175.3682.01485,55882.01
6/11/202684.5385.5082.2482.56469,01378.01
6/10/202681.7083.2981.1082.61467,66878.06
6/09/202681.8182.5781.4981.22450,83976.74
6/08/202682.2582.9480.4081.42650,45876.93
6/05/202678.0181.9677.9581.07482,37576.60
6/04/202677.5079.0077.5078.49373,92574.16
6/03/202677.8880.0077.5777.97411,75673.67
6/02/202679.1579.2276.7778.53420,43974.20
6/01/202677.2080.1576.6579.06507,13474.70
5/29/20260.0177.7075.0877.19618,38672.94
5/28/202679.6479.7876.5576.81717,11972.58
5/27/202681.7382.5779.8880.42468,16075.99
5/26/202682.4984.5081.7282.72582,64578.16
5/22/202684.2984.6682.2883.52620,20078.92
5/21/202686.3487.1585.0385.11456,61880.42
5/20/202684.8587.2784.5286.67665,80281.89
5/19/202685.4185.9183.1783.30553,16978.71
5/18/202684.3787.4083.8885.28454,69680.58
5/15/202683.7285.2882.6884.58584,16979.92
5/14/202685.4986.1683.5985.51422,20080.80
5/13/202689.6089.7584.4285.31663,76080.61
5/12/202688.8590.0586.8188.40634,88983.53
5/11/202691.0091.5787.8089.71581,62184.77
5/08/202691.0392.6689.2391.62717,37986.57
5/07/202690.4091.5887.0190.181,224,80885.21
5/06/202686.6288.3084.4185.77902,85781.04
5/05/202686.5588.5286.0088.09632,01483.24
5/04/202685.1185.9284.2584.89408,70980.21
5/01/202682.7285.3681.6585.14530,64380.45
4/30/202681.3583.3580.3382.95814,06078.38
4/29/202682.7182.9380.4981.22619,00476.74
4/28/202681.0882.9580.1981.88437,62677.37
4/27/202681.9381.9378.2480.60542,68976.16
4/24/202676.3179.8076.3179.55556,53275.17
4/23/202676.5077.4776.2176.81307,73872.58
4/22/202675.9276.3973.1476.27517,82172.07
4/21/202678.4479.0775.5675.96462,49071.77
4/20/202675.8577.7973.8977.46348,66073.19
4/17/202677.0078.4074.9276.47517,42872.26
4/16/202674.5075.9072.8075.63470,91371.46
4/15/202674.5076.0073.5474.49486,99370.38
4/14/202675.9676.0572.3172.49365,27268.50
4/13/202674.5977.0174.3475.21467,51671.07
4/10/202673.3874.5872.3473.86420,34969.79
4/09/202676.9077.5973.8274.95611,36270.82
4/08/202671.8676.4271.3076.41560,52272.20
4/07/202676.2177.1173.3373.67726,35569.61
4/06/202675.3876.2174.0275.73453,89171.56
4/02/202671.1575.7270.5975.38432,15371.23
4/01/202672.7273.8571.3172.23468,01168.25