5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-32.18%
6 MONTH PERFORMANCE
-40.07%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-22.86%
International Seaways, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/31/2024 | $35.07 | $35.94 (2.48%) | $36.05 | $34.99 | 628,516 | $1.78 B |
12/30/2024 | $35.75 | $35.15 (-1.68%) | $35.95 | $34.72 | 858,800 | $1.74 B |
12/27/2024 | $36.34 | $35.79 (-1.51%) | $36.64 | $35.57 | 7.36 M | $1.77 B |
12/26/2024 | $36.71 | $36.24 (-1.28%) | $36.84 | $36.10 | 1.58 M | $1.80 B |
12/24/2024 | $36.41 | $36.92 (1.4%) | $37.49 | $35.93 | 2.09 M | $1.83 B |
12/23/2024 | $32.54 | $33.78 (3.81%) | $33.81 | $32.53 | 772,400 | $1.67 B |
12/20/2024 | $32.21 | $32.53 (0.99%) | $33.13 | $32.11 | 1.07 M | $1.61 B |
12/19/2024 | $33.50 | $32.46 (-3.1%) | $33.76 | $32.45 | 547,029 | $1.61 B |
12/18/2024 | $33.44 | $33.38 (-0.18%) | $34.22 | $33.24 | 782,600 | $1.65 B |
12/17/2024 | $33.35 | $33.28 (-0.21%) | $33.64 | $32.73 | 759,431 | $1.65 B |
12/16/2024 | $34.50 | $33.95 (-1.59%) | $34.50 | $33.60 | 760,252 | $1.68 B |
12/13/2024 | $34.70 | $34.97 (0.78%) | $35.09 | $34.32 | 764,846 | $1.73 B |
12/12/2024 | $36.00 | $35.93 (-0.19%) | $36.16 | $35.34 | 628,467 | $1.78 B |
12/11/2024 | $37.42 | $36.13 (-3.45%) | $37.44 | $36.10 | 572,886 | $1.79 B |
12/10/2024 | $37.45 | $37.23 (-0.59%) | $37.90 | $37.18 | 600,340 | $1.84 B |
12/09/2024 | $37.64 | $37.48 (-0.43%) | $38.23 | $37.10 | 556,400 | $1.86 B |
12/06/2024 | $37.50 | $37.06 (-1.17%) | $37.62 | $36.65 | 1.01 M | $1.84 B |
12/05/2024 | $38.47 | $37.55 (-2.39%) | $38.49 | $37.34 | 854,046 | $1.86 B |
12/04/2024 | $39.85 | $38.14 (-4.29%) | $39.92 | $38.04 | 979,946 | $1.89 B |
12/03/2024 | $38.75 | $39.71 (2.48%) | $39.80 | $38.20 | 873,449 | $1.97 B |
12/02/2024 | $38.75 | $38.25 (-1.29%) | $38.85 | $38.12 | 588,317 | $1.90 B |
11/29/2024 | $39.54 | $39.00 (-1.37%) | $39.86 | $38.74 | 429,949 | $1.93 B |
11/27/2024 | $38.91 | $39.62 (1.82%) | $40.24 | $38.67 | 873,735 | $1.96 B |
11/26/2024 | $40.68 | $39.54 (-2.8%) | $41.28 | $39.46 | 735,600 | $1.96 B |
11/25/2024 | $41.07 | $40.80 (-0.66%) | $41.25 | $40.49 | 710,600 | $2.02 B |
11/22/2024 | $41.00 | $41.40 (0.98%) | $41.64 | $41.00 | 487,300 | $2.05 B |
11/21/2024 | $41.60 | $41.35 (-0.6%) | $41.75 | $40.86 | 530,549 | $2.05 B |
11/20/2024 | $42.15 | $41.87 (-0.66%) | $42.44 | $41.60 | 519,886 | $2.07 B |
11/19/2024 | $41.71 | $41.99 (0.67%) | $42.26 | $41.56 | 371,306 | $2.08 B |
11/18/2024 | $41.69 | $41.88 (0.46%) | $42.09 | $41.49 | 424,800 | $2.07 B |
11/15/2024 | $42.94 | $41.23 (-3.98%) | $42.99 | $41.22 | 409,494 | $2.04 B |
11/14/2024 | $42.69 | $42.64 (-0.12%) | $43.48 | $42.46 | 594,602 | $2.11 B |
11/13/2024 | $42.35 | $42.49 (0.33%) | $42.95 | $42.13 | 733,057 | $2.11 B |
11/12/2024 | $42.31 | $41.93 (-0.9%) | $42.35 | $41.50 | 748,538 | $2.08 B |
11/11/2024 | $43.05 | $42.54 (-1.18%) | $43.18 | $42.05 | 668,603 | $2.11 B |
11/08/2024 | $43.49 | $43.08 (-0.94%) | $43.96 | $42.56 | 732,101 | $2.13 B |
11/07/2024 | $45.00 | $43.88 (-2.49%) | $46.10 | $43.81 | 794,578 | $2.17 B |
11/06/2024 | $43.89 | $44.83 (2.14%) | $44.96 | $43.36 | 888,340 | $2.22 B |
11/05/2024 | $43.44 | $43.36 (-0.18%) | $43.67 | $43.00 | 682,049 | $2.15 B |
11/04/2024 | $43.36 | $43.19 (-0.39%) | $43.95 | $43.14 | 518,702 | $2.13 B |
11/01/2024 | $43.78 | $43.57 (-0.48%) | $43.94 | $43.27 | 539,538 | $2.15 B |
10/31/2024 | $43.05 | $43.54 (1.14%) | $44.03 | $43.00 | 648,537 | $2.15 B |
10/30/2024 | $43.87 | $43.33 (-1.23%) | $43.90 | $43.06 | 782,338 | $2.14 B |
10/29/2024 | $44.55 | $43.99 (-1.26%) | $44.69 | $43.69 | 419,295 | $2.17 B |
10/28/2024 | $44.58 | $44.74 (0.36%) | $45.08 | $44.16 | 576,900 | $2.21 B |
10/25/2024 | $45.20 | $45.44 (0.53%) | $45.72 | $45.07 | 473,931 | $2.24 B |
10/24/2024 | $45.29 | $45.01 (-0.62%) | $45.40 | $44.68 | 675,800 | $2.22 B |
10/23/2024 | $46.13 | $45.08 (-2.28%) | $46.32 | $44.73 | 1.35 M | $2.23 B |
10/22/2024 | $49.26 | $47.99 (-2.58%) | $49.45 | $47.95 | 474,030 | $2.37 B |
10/21/2024 | $50.36 | $49.50 (-1.71%) | $50.36 | $48.87 | 947,510 | $2.44 B |
10/18/2024 | $49.56 | $49.98 (0.85%) | $50.40 | $49.13 | 810,322 | $2.47 B |
10/17/2024 | $49.32 | $49.08 (-0.49%) | $49.63 | $48.51 | 369,100 | $2.42 B |
10/16/2024 | $48.86 | $49.03 (0.35%) | $49.76 | $48.76 | 480,500 | $2.42 B |
10/15/2024 | $49.91 | $48.52 (-2.79%) | $50.01 | $48.50 | 890,853 | $2.40 B |
10/14/2024 | $51.67 | $50.69 (-1.9%) | $51.77 | $50.66 | 504,300 | $2.50 B |
10/11/2024 | $51.91 | $51.93 (0.04%) | $52.43 | $51.45 | 405,134 | $2.56 B |
10/10/2024 | $51.99 | $52.02 (0.06%) | $52.37 | $51.85 | 298,820 | $2.57 B |
10/09/2024 | $52.55 | $51.83 (-1.37%) | $52.66 | $51.68 | 536,852 | $2.56 B |
10/08/2024 | $53.49 | $53.11 (-0.71%) | $53.49 | $52.55 | 469,808 | $2.62 B |
10/07/2024 | $53.72 | $54.13 (0.76%) | $54.30 | $53.51 | 550,928 | $2.67 B |
10/04/2024 | $54.75 | $53.50 (-2.28%) | $54.84 | $53.33 | 490,000 | $2.64 B |
10/03/2024 | $53.28 | $54.30 (1.91%) | $54.63 | $53.05 | 724,700 | $2.68 B |
10/02/2024 | $52.46 | $52.99 (1.01%) | $53.02 | $52.35 | 618,933 | $2.62 B |