Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.85
+38.99(+0.48%)
Bitcoin USD
64,488.72
+584.74(+0.92%)
CMC Crypto 200
1,390.56
-5.97(-0.43%)

International Seaways, Inc. (INSW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.58

+1.00

(+1.87%)

At close: 04:00PM EDT

55.22

+0.64

(+1.17%)

After hours:

06:57PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	53.38	54.64	52.86	54.58	54.58	463,000
24 Apr 2024	53.78	54.04	53.22	53.58	53.58	622,500
23 Apr 2024	53.51	54.48	53.29	53.91	53.91	484,800
22 Apr 2024	53.12	53.93	52.40	53.60	53.60	802,000
19 Apr 2024	51.73	53.17	51.72	53.03	53.03	508,200
18 Apr 2024	52.64	52.99	51.33	51.61	51.61	385,700
17 Apr 2024	52.58	53.40	52.41	52.71	52.71	403,800
16 Apr 2024	52.12	52.53	51.43	52.46	52.46	341,500
15 Apr 2024	52.45	53.21	52.15	52.43	52.43	292,000
12 Apr 2024	53.56	53.60	51.94	52.16	52.16	404,900
11 Apr 2024	52.86	53.78	52.86	53.05	53.05	367,500
10 Apr 2024	51.46	52.83	51.40	52.41	52.41	423,300
09 Apr 2024	53.20	53.41	51.12	51.33	51.33	670,200
08 Apr 2024	53.71	53.71	52.64	52.86	52.86	413,700
05 Apr 2024	54.34	54.72	53.44	53.76	53.76	420,300
04 Apr 2024	55.11	55.20	53.91	54.11	54.11	415,900
03 Apr 2024	53.82	55.59	53.82	55.11	55.11	535,600
02 Apr 2024	54.20	54.40	53.60	53.84	53.84	392,100
01 Apr 2024	53.39	54.67	53.39	54.20	54.20	532,700
28 Mar 2024	52.55	53.38	52.30	53.20	53.20	494,200
27 Mar 2024	52.46	53.01	52.00	52.49	52.49	530,000
26 Mar 2024	52.90	53.20	52.33	52.40	52.40	395,700
25 Mar 2024	53.20	53.88	52.80	52.88	52.88	412,500
22 Mar 2024	53.27	53.34	52.78	52.79	52.79	279,800
21 Mar 2024	52.70	53.48	52.40	53.26	53.26	503,900
20 Mar 2024	51.81	52.70	51.08	52.70	52.70	415,400
19 Mar 2024	52.42	53.03	52.06	52.56	52.56	435,500
18 Mar 2024	52.05	52.53	51.47	52.31	52.31	464,300
15 Mar 2024	52.60	53.34	51.87	52.10	52.10	679,100
14 Mar 2024	51.34	52.73	50.94	52.57	52.57	519,000
13 Mar 2024	51.24	52.05	51.05	51.58	51.58	500,100
13 Mar 2024	1.32 Dividend
12 Mar 2024	51.86	52.29	51.75	51.95	50.63	611,100
11 Mar 2024	52.65	53.00	51.55	51.72	50.41	487,600
08 Mar 2024	53.15	53.67	52.79	53.12	51.77	440,600
07 Mar 2024	52.93	53.41	52.55	53.03	51.68	1,191,200
06 Mar 2024	53.22	53.44	52.54	52.97	51.62	564,000
05 Mar 2024	52.24	53.66	52.24	52.79	51.45	627,200
04 Mar 2024	54.31	54.69	51.87	51.88	50.56	587,700
01 Mar 2024	53.09	54.95	53.09	53.99	52.62	942,900
29 Feb 2024	51.68	53.12	51.68	52.93	51.59	795,000
28 Feb 2024	51.67	52.90	51.67	52.26	50.93	411,700
27 Feb 2024	52.22	52.35	51.60	51.74	50.43	285,200
26 Feb 2024	51.30	52.46	51.22	52.22	50.89	343,800
23 Feb 2024	51.18	51.66	50.23	51.45	50.14	378,900
22 Feb 2024	50.97	51.67	50.08	51.63	50.32	721,800
21 Feb 2024	51.27	52.58	50.74	51.36	50.05	634,400
20 Feb 2024	52.52	52.52	50.88	51.13	49.83	515,200
16 Feb 2024	53.79	54.18	52.94	52.96	51.61	442,100
15 Feb 2024	52.38	53.77	51.87	53.36	52.00	1,018,600
14 Feb 2024	52.99	53.26	51.71	52.52	51.19	573,100
13 Feb 2024	52.61	52.65	51.63	52.35	51.02	454,100
12 Feb 2024	51.66	52.78	51.66	52.61	51.27	461,900
09 Feb 2024	51.19	51.56	50.76	51.43	50.12	329,600
08 Feb 2024	51.35	52.14	51.02	51.30	50.00	416,400
07 Feb 2024	50.70	52.18	50.48	51.87	50.55	369,700
06 Feb 2024	51.28	51.93	50.59	50.88	49.59	363,100
05 Feb 2024	51.78	51.90	50.29	51.28	49.98	468,900
02 Feb 2024	52.34	52.49	51.69	51.74	50.43	481,500
01 Feb 2024	54.23	54.87	50.50	52.42	51.09	940,000
31 Jan 2024	54.30	54.31	53.49	53.64	52.28	457,700
30 Jan 2024	52.26	54.31	52.26	54.27	52.89	677,600
29 Jan 2024	53.98	54.27	52.24	52.34	51.01	706,400
26 Jan 2024	52.18	53.67	51.69	53.65	52.29	652,500
25 Jan 2024	53.57	53.64	51.61	51.99	50.67	613,000
24 Jan 2024	52.58	53.69	52.17	53.28	51.93	1,130,400
23 Jan 2024	51.98	52.43	51.57	51.66	50.35	749,900
22 Jan 2024	52.40	53.30	52.03	52.17	50.84	522,100
19 Jan 2024	52.91	53.20	51.85	52.48	51.15	387,100
18 Jan 2024	52.00	52.56	51.34	52.53	51.20	359,900
17 Jan 2024	50.23	51.91	50.20	51.68	50.37	375,300
16 Jan 2024	51.65	51.98	50.30	50.63	49.34	533,300
12 Jan 2024	50.84	51.96	50.63	51.11	49.81	604,800
11 Jan 2024	48.84	49.30	47.90	49.29	48.04	470,700
10 Jan 2024	49.21	49.30	48.14	48.98	47.74	444,400
09 Jan 2024	48.78	49.14	47.65	49.01	47.76	466,400
08 Jan 2024	47.95	48.42	47.01	48.41	47.18	521,500
05 Jan 2024	48.28	49.36	47.73	48.84	47.60	471,900
04 Jan 2024	48.94	49.58	47.61	47.84	46.62	1,042,800
03 Jan 2024	46.67	48.46	46.46	48.22	46.99	586,700
02 Jan 2024	47.00	47.11	46.22	46.59	45.41	448,100
29 Dec 2023	45.55	45.72	44.91	45.48	44.32	380,100
28 Dec 2023	46.07	46.60	45.22	45.35	44.20	492,000
27 Dec 2023	46.41	46.82	45.88	46.17	45.00	428,300
26 Dec 2023	47.77	47.91	45.87	46.61	45.43	543,200
22 Dec 2023	47.85	48.54	47.73	48.25	47.02	482,600
21 Dec 2023	46.36	47.48	46.36	47.47	46.26	569,200
20 Dec 2023	46.87	47.77	46.22	46.34	45.16	778,700
19 Dec 2023	45.50	46.72	45.10	46.70	45.51	608,400
18 Dec 2023	46.69	46.79	44.92	45.47	44.31	880,100
15 Dec 2023	42.96	45.14	42.59	44.63	43.50	1,344,400
14 Dec 2023	43.76	43.91	42.35	42.80	41.71	944,300
13 Dec 2023	42.60	43.42	42.08	43.20	42.10	592,700
12 Dec 2023	42.96	43.52	42.48	42.62	41.54	606,400
12 Dec 2023	1.25 Dividend
11 Dec 2023	44.18	44.92	43.60	44.70	42.35	600,200
08 Dec 2023	44.70	44.93	44.25	44.48	42.14	302,900
07 Dec 2023	44.85	44.91	43.63	44.25	41.92	419,800
06 Dec 2023	45.49	46.00	44.53	44.59	42.24	427,100
05 Dec 2023	46.06	46.10	45.19	45.40	43.01	533,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.85+38.99(+0.48%)

Bitcoin USD64,488.72+584.74(+0.92%)

CMC Crypto 2001,390.56-5.97(-0.43%)

International Seaways, Inc. (INSW)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.85
+38.99(+0.48%)

Bitcoin USD
64,488.72
+584.74(+0.92%)

CMC Crypto 200
1,390.56
-5.97(-0.43%)