-
5 DAY PERFORMANCE
-3.03% -
1 MONTH PERFORMANCE
-15.87% -
3 MONTH PERFORMANCE
-18.62% -
6 MONTH PERFORMANCE
-35.04% -
YEAR-TO-DATE PERFORMANCE
-9.30% -
1 YEAR PERFORMANCE
-10.48%
International Seaways, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $42.94 | $41.23 (-3.98%) | $42.99 | $41.22 | 409,097 | $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 |
| 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 |