-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
+7.82% -
3 MONTH PERFORMANCE
-8.25% -
6 MONTH PERFORMANCE
-0.45% -
YEAR-TO-DATE PERFORMANCE
+17.68% -
1 YEAR PERFORMANCE
+24.06%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $50.88 | $51.39 (1%) | $52.23 | $50.55 | 624,747 | $2.54 B |
| 09/30/2024 | $51.80 | $51.56 (-0.46%) | $51.80 | $50.29 | 657,242 | $2.55 B |
| 09/27/2024 | $51.97 | $51.82 (-0.29%) | $52.09 | $51.50 | 412,839 | $2.56 B |
| 09/26/2024 | $51.25 | $52.01 (1.48%) | $52.25 | $51.19 | 761,961 | $2.57 B |
| 09/25/2024 | $51.06 | $50.61 (-0.88%) | $51.30 | $50.34 | 569,200 | $2.50 B |
| 09/24/2024 | $51.37 | $51.71 (0.66%) | $51.75 | $50.81 | 570,443 | $2.55 B |
| 09/23/2024 | $50.36 | $50.71 (0.7%) | $50.94 | $50.09 | 404,103 | $2.50 B |
| 09/20/2024 | $50.60 | $50.24 (-0.71%) | $51.04 | $49.86 | 983,837 | $2.48 B |
| 09/19/2024 | $51.53 | $51.80 (0.52%) | $51.87 | $51.00 | 530,434 | $2.56 B |
| 09/18/2024 | $51.19 | $50.63 (-1.09%) | $51.56 | $50.59 | 454,100 | $2.50 B |
| 09/17/2024 | $50.86 | $50.95 (0.18%) | $51.01 | $50.50 | 461,110 | $2.52 B |
| 09/16/2024 | $49.76 | $50.58 (1.65%) | $50.61 | $49.64 | 568,789 | $2.50 B |
| 09/13/2024 | $49.49 | $49.32 (-0.34%) | $50.31 | $49.21 | 476,400 | $2.44 B |
| 09/12/2024 | $48.65 | $49.13 (0.99%) | $50.22 | $48.60 | 646,112 | $2.43 B |
| 09/11/2024 | $47.61 | $47.67 (0.13%) | $48.15 | $47.08 | 832,100 | $2.35 B |
| 09/10/2024 | $49.53 | $48.23 (-2.62%) | $49.58 | $47.40 | 1.08 M | $2.38 B |
| 09/09/2024 | $49.45 | $49.40 (-0.1%) | $49.95 | $49.20 | 707,929 | $2.44 B |
| 09/06/2024 | $49.70 | $49.86 (0.32%) | $50.52 | $49.43 | 595,941 | $2.46 B |
| 09/05/2024 | $49.87 | $49.64 (-0.46%) | $50.33 | $49.52 | 471,312 | $2.45 B |
| 09/04/2024 | $49.63 | $49.82 (0.38%) | $50.26 | $49.15 | 617,100 | $2.46 B |
| 09/03/2024 | $51.00 | $49.85 (-2.25%) | $51.14 | $49.78 | 713,700 | $2.46 B |
| 08/30/2024 | $51.19 | $51.83 (1.25%) | $52.63 | $51.10 | 808,900 | $2.56 B |
| 08/29/2024 | $50.84 | $50.74 (-0.2%) | $50.89 | $50.09 | 429,645 | $2.51 B |
| 08/28/2024 | $50.86 | $50.55 (-0.61%) | $51.00 | $49.77 | 523,859 | $2.50 B |
| 08/27/2024 | $50.90 | $51.10 (0.39%) | $51.23 | $50.56 | 354,032 | $2.52 B |
| 08/26/2024 | $51.45 | $51.12 (-0.64%) | $52.18 | $50.97 | 466,900 | $2.52 B |
| 08/23/2024 | $50.14 | $50.88 (1.48%) | $51.37 | $50.14 | 546,703 | $2.51 B |
| 08/22/2024 | $50.27 | $49.97 (-0.6%) | $50.34 | $49.78 | 767,531 | $2.47 B |
| 08/21/2024 | $50.51 | $50.20 (-0.61%) | $50.98 | $49.82 | 504,900 | $2.48 B |
| 08/20/2024 | $50.23 | $50.25 (0.04%) | $50.60 | $49.91 | 597,100 | $2.48 B |
| 08/19/2024 | $50.67 | $50.45 (-0.43%) | $51.29 | $50.20 | 469,400 | $2.49 B |
| 08/16/2024 | $50.87 | $50.69 (-0.35%) | $51.38 | $50.63 | 440,860 | $2.50 B |
| 08/15/2024 | $50.52 | $50.80 (0.55%) | $51.22 | $50.18 | 627,609 | $2.51 B |
| 08/14/2024 | $49.70 | $49.72 (0.04%) | $50.15 | $49.29 | 498,751 | $2.46 B |
| 08/13/2024 | $49.52 | $49.17 (-0.71%) | $49.56 | $48.80 | 607,291 | $2.43 B |
| 08/12/2024 | $49.40 | $49.72 (0.65%) | $50.21 | $49.30 | 520,856 | $2.46 B |
| 08/09/2024 | $49.13 | $49.12 (-0.02%) | $49.70 | $48.86 | 638,734 | $2.43 B |
| 08/08/2024 | $49.13 | $49.35 (0.45%) | $49.68 | $48.38 | 746,852 | $2.44 B |
| 08/07/2024 | $50.51 | $49.04 (-2.91%) | $51.50 | $48.53 | 1.36 M | $2.42 B |
| 08/06/2024 | $50.26 | $51.17 (1.81%) | $51.85 | $49.49 | 594,835 | $2.53 B |
| 08/05/2024 | $49.25 | $50.27 (2.07%) | $50.56 | $47.85 | 741,181 | $2.48 B |
| 08/02/2024 | $53.24 | $51.85 (-2.61%) | $53.28 | $51.62 | 749,736 | $2.54 B |
| 08/01/2024 | $55.97 | $54.44 (-2.73%) | $56.15 | $53.83 | 772,169 | $2.67 B |
| 07/31/2024 | $56.13 | $56.00 (-0.23%) | $56.66 | $55.80 | 467,300 | $2.74 B |
| 07/30/2024 | $55.25 | $55.30 (0.09%) | $56.04 | $55.23 | 480,900 | $2.71 B |
| 07/29/2024 | $55.75 | $55.27 (-0.86%) | $56.22 | $54.85 | 460,026 | $2.71 B |
| 07/26/2024 | $55.42 | $54.84 (-1.05%) | $55.42 | $54.45 | 407,409 | $2.69 B |
| 07/25/2024 | $56.50 | $55.22 (-2.27%) | $56.50 | $55.13 | 606,355 | $2.70 B |
| 07/24/2024 | $58.01 | $56.50 (-2.6%) | $58.04 | $56.43 | 410,514 | $2.77 B |
| 07/23/2024 | $58.34 | $58.01 (-0.57%) | $58.59 | $57.70 | 481,026 | $2.84 B |
| 07/22/2024 | $56.17 | $58.67 (4.45%) | $58.73 | $55.95 | 659,992 | $2.87 B |
| 07/19/2024 | $55.44 | $56.17 (1.32%) | $56.19 | $55.00 | 442,618 | $2.75 B |
| 07/18/2024 | $56.78 | $55.23 (-2.73%) | $56.78 | $54.54 | 634,748 | $2.70 B |
| 07/17/2024 | $57.19 | $56.53 (-1.15%) | $57.19 | $56.05 | 565,400 | $2.77 B |
| 07/16/2024 | $57.01 | $57.19 (0.32%) | $57.40 | $56.37 | 492,537 | $2.80 B |
| 07/15/2024 | $56.18 | $56.70 (0.93%) | $57.24 | $55.89 | 550,508 | $2.78 B |
| 07/12/2024 | $57.08 | $55.69 (-2.44%) | $57.49 | $55.51 | 541,565 | $2.73 B |
| 07/11/2024 | $57.16 | $56.83 (-0.58%) | $57.39 | $55.76 | 1.36 M | $2.78 B |
| 07/10/2024 | $57.01 | $57.19 (0.32%) | $57.54 | $56.66 | 1.29 M | $2.80 B |
| 07/09/2024 | $57.00 | $56.77 (-0.4%) | $57.43 | $56.66 | 383,496 | $2.78 B |
| 07/08/2024 | $58.15 | $57.21 (-1.62%) | $58.84 | $57.17 | 520,900 | $2.80 B |
| 07/05/2024 | $59.87 | $58.33 (-2.57%) | $59.89 | $58.27 | 352,551 | $2.86 B |