Dark

INSW
International Seaways, Inc. Common Stock
stock NYSE

At Close

Oct 1, 2026 3:59:51 PM EDT

114.61USD+4.058%(+4.47)608,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:18:30 AM EDT

109.80USD-0.309%(-0.34)496

After-hours

Oct 1, 2026 4:10:30 PM EDT

114.60USD-0.009%(-0.01)272

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	109.5000	114.729900	109.200100	114.6000	+4.049%	608,418	0.000%
2026-09-30	112.0500	114.792800	109.880000	110.1400	-0.091%	857,157	+4.049%
2026-09-29	107.0000	110.960000	106.770000	110.2400	+1.782%	469,916	+3.955%
2026-09-28	107.6500	109.315000	106.800000	108.3100	+2.527%	678,657	+5.807%
2026-09-25	104.7100	107.500000	103.500000	105.6400	+0.753%	498,408	+8.482%
2026-09-24	101.8400	105.990000	100.770000	104.8500	+2.834%	786,978	+9.299%
2026-09-23	104.0000	104.240000	99.450000	101.9600	-1.914%	601,774	+12.397%
2026-09-22	104.7100	106.499900	102.230000	103.9500	-4.720%	1,007,165	+10.245%
2026-09-21	109.0100	112.820000	107.560000	109.1000	-1.844%	889,543	+5.041%
2026-09-18	112.1800	113.140000	109.310000	111.1500	+0.561%	1,799,469	+3.104%
2026-09-17	109.1300	113.130000	108.399300	110.5300	+1.051%	659,313	+3.682%
2026-09-16	108.0000	111.936600	107.590000	109.3800	+1.522%	810,425	+4.772%
2026-09-15	105.8000	109.800000	105.285000	107.7400	+1.795%	1,046,888	+6.367%
2026-09-14	103.6500	106.700000	102.608900	105.8400	+2.113%	973,559	+8.277%
2026-09-11	101.8800	105.000000	101.560000	103.6500	+1.478%	1,029,556	+10.564%
2026-09-10	99.9400	102.240000	99.620000	102.1400	-2.370%	544,528	+12.199%
2026-09-09	104.5000	105.670000	103.000000	104.6200	+0.780%	644,722	+9.539%
2026-09-08	105.6900	106.730000	102.890000	103.8100	-0.660%	828,608	+10.394%
2026-09-04	102.2100	105.500000	102.210000	104.5000	+2.210%	741,540	+9.665%
2026-09-03	101.9800	103.030000	100.100000	102.2400	+1.038%	558,402	+12.089%
2026-09-02	99.8200	101.550000	99.120000	101.1900	+1.433%	603,584	+13.252%
2026-09-01	100.3600	102.100000	98.885100	99.7600	+1.135%	577,939	+14.876%
2026-08-31	101.6600	101.660000	97.640000	98.6400	-0.172%	841,613	+16.180%
2026-08-28	99.2800	101.200000	98.410000	98.8100	-0.453%	463,762	+15.980%
2026-08-27	95.0800	100.090000	94.300000	99.2600	+5.968%	551,657	+15.454%
2026-08-26	97.3400	97.340000	93.140000	93.6700	-5.432%	616,622	+22.344%
2026-08-25	99.4500	100.210000	98.465000	99.0500	-0.900%	357,994	+15.699%
2026-08-24	99.0100	101.140000	99.010000	99.9500	+0.432%	407,708	+14.657%
2026-08-21	100.4400	102.360000	98.960000	99.5200	+0.161%	486,598	+15.153%
2026-08-20	99.5000	100.050000	97.890000	99.3600	-0.351%	393,572	+15.338%
2026-08-19	100.0000	100.500000	98.850000	99.7100	+0.952%	388,650	+14.933%
2026-08-18	99.1700	99.680000	97.130000	98.7700	+0.417%	541,281	+16.027%
2026-08-17	97.8500	99.430000	97.050000	98.3600	+1.350%	571,862	+16.511%
2026-08-14	95.6300	97.640000	95.020000	97.0500	+1.997%	356,445	+18.083%
2026-08-13	93.5600	96.430000	93.220000	95.1500	+2.998%	397,133	+20.441%
2026-08-12	89.0000	93.090000	88.620000	92.3800	+3.728%	737,183	+24.053%
2026-08-11	91.9700	91.970000	86.130000	89.0600	-1.482%	715,613	+28.677%
2026-08-10	93.2500	94.500000	89.665000	90.4000	-2.175%	817,826	+26.770%
2026-08-07	92.9400	95.385500	91.360000	92.4100	-0.858%	628,709	+24.013%
2026-08-06	92.5100	94.960000	91.800000	93.2100	+2.756%	428,455	+22.948%
2026-08-05	93.1100	93.680000	90.010000	90.7100	-2.009%	403,071	+26.337%
2026-08-04	95.0500	95.050000	91.760000	92.5700	-2.793%	538,941	+23.798%
2026-08-03	96.1700	98.232700	93.910000	95.2300	-0.988%	455,415	+20.340%
2026-07-31	95.4100	97.067500	95.000100	96.1800	+1.019%	345,958	+19.152%
2026-07-30	93.7800	95.545000	92.510000	95.2100	+0.698%	427,505	+20.366%
2026-07-29	94.3100	95.650000	92.840000	94.5500	+1.015%	543,027	+21.206%
2026-07-28	91.1300	94.309900	90.430000	93.6000	+3.209%	511,632	+22.436%
2026-07-27	90.0000	92.064800	88.920100	90.6900	-1.723%	533,990	+26.365%
2026-07-24	91.2500	93.480000	91.250000	92.2800	+1.018%	487,746	+24.187%
2026-07-23	89.5000	91.599900	88.920000	91.3500	+2.744%	578,277	+25.452%
2026-07-22	90.3700	90.500000	88.730000	88.9100	-1.724%	423,102	+28.894%
2026-07-21	89.5200	92.070000	88.360000	90.4700	+2.342%	763,028	+26.672%
2026-07-20	88.0000	90.083300	87.880000	88.4000	+1.890%	430,973	+29.638%
2026-07-17	87.5550	87.555000	84.633800	86.7600	-1.666%	394,042	+32.089%
2026-07-16	88.0000	90.910000	87.290000	88.2300	-0.474%	437,847	+29.888%
2026-07-15	87.4900	88.890000	85.072500	88.6500	+0.601%	406,631	+29.272%
2026-07-14	88.1000	90.909900	86.710000	88.1200	+2.263%	508,808	+30.050%
2026-07-13	90.0000	90.170000	86.050000	86.1700	-2.611%	457,779	+32.993%
2026-07-10	83.9800	88.540000	83.280000	88.4800	+6.628%	383,505	+29.521%
2026-07-09	87.4600	87.660000	80.970000	82.9800	-5.918%	562,494	+38.106%
2026-07-08	85.2300	88.550000	85.070000	88.2000	+3.485%	457,536	+29.932%
2026-07-07	85.5000	87.165000	84.090000	85.2300	-0.035%	577,924	+34.460%
2026-07-06	82.4000	86.755000	81.520000	85.2600	+3.471%	458,257	+34.412%
2026-07-02	80.4400	82.930000	79.370000	82.4000	+5.940%	485,359	+39.078%
2026-07-01	75.8700	78.640000	75.870000	77.7800	+1.554%	465,103	+47.339%
2026-06-30	77.2500	78.295000	75.050000	76.5900	-1.568%	732,806	+49.628%
2026-06-29	78.5500	80.949000	76.680000	77.8100	-2.138%	860,788	+47.282%
2026-06-26	79.8700	82.090000	77.460000	79.5100	-2.430%	1,923,558	+44.133%
2026-06-25	87.7600	89.400000	81.165000	81.4900	-7.102%	903,555	+40.631%
2026-06-24	89.7200	90.750000	86.710000	87.7200	-2.512%	651,282	+30.643%
2026-06-23	86.9100	90.160000	86.550000	89.9800	+1.776%	575,530	+27.362%
2026-06-22	84.4200	89.120000	84.390000	88.4100	+4.640%	830,770	+29.623%
2026-06-18	81.5000	84.580000	79.260000	84.4900	+3.732%	913,724	+35.637%
2026-06-17	81.6000	82.305000	80.600000	81.4500	-0.634%	392,382	+40.700%
2026-06-16	82.2900	83.000000	80.010000	81.9700	+0.688%	405,344	+39.807%
2026-06-15	81.6800	82.600000	79.930000	81.4100	-0.732%	568,655	+40.769%
2026-06-12	77.0900	82.110000	75.360700	82.0100	-0.666%	485,558	+39.739%
2026-06-11	84.5300	85.500000	82.240000	82.5600	-0.061%	469,625	+38.808%
2026-06-10	81.7000	83.290000	81.100000	82.6100	+1.711%	467,695	+38.724%
2026-06-09	81.8100	82.569900	80.610000	81.2200	-0.246%	450,881	+41.098%
2026-06-08	82.2500	82.940000	80.400000	81.4200	+0.432%	650,508	+40.752%
2026-06-05	78.0100	81.960000	77.950000	81.0700	+3.287%	482,375	+41.359%
2026-06-04	77.5000	79.005000	77.499400	78.4900	+0.667%	374,036	+46.006%
2026-06-03	77.8800	80.000000	77.570000	77.9700	-0.713%	411,834	+46.980%
2026-06-02	79.1500	79.225000	76.770000	78.5300	-0.670%	420,444	+45.931%
2026-06-01	77.2000	80.150000	76.650000	79.0600	+2.423%	507,606	+44.953%
2026-05-29	75.2500	77.700000	75.082500	77.1900	+0.495%	618,386	+48.465%
2026-05-28	79.6400	79.779000	76.550000	76.8100	-4.489%	717,154	+49.199%
2026-05-27	81.7300	82.570000	79.880000	80.4200	-2.780%	468,176	+42.502%
2026-05-26	82.4900	84.500000	81.720000	82.7200	-0.958%	582,657	+38.540%
2026-05-22	84.2900	84.660000	82.280000	83.5200	-1.868%	620,200	+37.213%
2026-05-21	86.3400	87.150000	85.030000	85.1100	-1.800%	456,613	+34.649%
2026-05-20	84.8500	87.270000	84.520000	86.6700	+4.046%	665,806	+32.226%
2026-05-19	85.4100	85.910000	83.175000	83.3000	-2.322%	553,179	+37.575%
2026-05-18	84.3700	87.400000	83.875500	85.2800	+0.828%	454,696	+34.381%
2026-05-15	83.7200	85.280000	82.681600	84.5800	-1.088%	584,169	+35.493%
2026-05-14	85.4900	86.160000	83.590000	85.5100	+0.234%	422,322	+34.019%
2026-05-13	89.6000	89.750000	84.420000	85.3100	-3.495%	663,769	+34.334%
2026-05-12	88.8500	90.050000	86.810000	88.4000	-1.460%	635,047	+29.638%
2026-05-11	91.0000	91.570000	87.795000	89.7100	-2.085%	581,917	+27.745%
2026-05-08	91.0300	92.660000	89.235000	91.6200	+1.597%	717,379	+25.082%
2026-05-07	90.4000	91.575000	87.010000	90.1800	+5.142%	1,224,868	+27.079%
2026-05-06	86.6200	88.300000	84.405000	85.7700	-2.634%	902,907	+33.613%
2026-05-05	86.5500	88.520000	86.000000	88.0900	+3.770%	632,335	+30.094%
2026-05-04	85.1100	85.915000	84.250000	84.8900	-0.294%	408,747	+34.998%
2026-05-01	82.7200	85.360000	81.650000	85.1400	+2.640%	530,643	+34.602%
2026-04-30	81.3500	83.350000	80.330000	82.9500	+2.130%	814,185	+38.156%
2026-04-29	82.7100	82.930000	80.490000	81.2200	-0.806%	619,004	+41.098%
2026-04-28	81.0800	82.950000	80.190000	81.8800	+1.588%	437,642	+39.961%
2026-04-27	81.9300	81.930000	78.240100	80.6000	+1.320%	542,697	+42.184%
2026-04-24	76.3100	79.800000	76.310000	79.5500	+3.567%	556,532	+44.060%
2026-04-23	76.5000	77.468300	76.210000	76.8100	+0.708%	307,788	+49.199%
2026-04-22	75.9200	76.390000	73.140000	76.2700	+0.408%	517,821	+50.256%
2026-04-21	78.4450	79.070000	75.560000	75.9600	-1.936%	462,490	+50.869%
2026-04-20	75.8500	77.790000	73.890000	77.4600	+1.295%	348,660	+47.947%
2026-04-17	77.0000	78.400000	74.920000	76.4700	+1.111%	517,428	+49.863%
2026-04-16	74.5000	75.899000	72.800000	75.6300	+1.530%	470,913	+51.527%
2026-04-15	74.5000	76.000000	73.540000	74.4900	+2.759%	487,003	+53.846%
2026-04-14	75.9600	76.050000	72.310000	72.4900	-3.617%	365,273	+58.091%
2026-04-13	74.5900	77.010000	74.340000	75.2100	+1.828%	467,529	+52.373%
2026-04-10	73.3800	74.575000	72.340000	73.8600	-1.454%	420,349	+55.158%
2026-04-09	76.9000	77.590000	73.820000	74.9500	-1.911%	611,439	+52.902%
2026-04-08	71.8600	76.420000	71.300000	76.4100	+3.719%	560,554	+49.980%
2026-04-07	76.2100	77.110000	73.330000	73.6700	-2.720%	726,857	+55.559%
2026-04-06	75.3800	76.210000	74.019700	75.7300	+0.464%	453,993	+51.327%
2026-04-02	71.1500	75.720000	70.590000	75.3800	+4.361%	432,153	+52.030%
2026-04-01	72.7200	73.850000	71.310100	72.2300	-0.892%	468,011	+58.660%
2026-03-31	71.2900	73.450000	71.160000	72.8800	+2.749%	514,574	+57.245%
2026-03-30	71.7400	72.490000	69.830000	70.9300	-0.323%	685,198	+61.568%
2026-03-27	69.0500	71.370000	68.950000	71.1600	+1.643%	312,057	+61.046%
2026-03-26	71.0300	72.050000	69.820000	70.0100	-0.370%	351,201	+63.691%
2026-03-25	71.8800	72.560000	69.400000	70.2700	-3.937%	410,183	+63.085%
2026-03-24	70.9600	73.610000	70.560000	73.1500	+4.500%	439,942	+56.664%
2026-03-23	67.7600	70.400000	67.310000	70.0000	+3.321%	495,368	+63.714%
2026-03-20	70.5400	70.550000	67.310000	67.7500	-5.298%	1,136,304	+69.151%
2026-03-19	68.2900	71.940000	67.645000	71.5400	+3.173%	521,925	+60.190%
2026-03-18	68.8900	70.950000	68.240000	69.3400	+2.377%	742,223	+65.273%
2026-03-17	69.6800	69.680000	67.140000	67.7300	-1.311%	516,214	+69.201%
2026-03-16	66.5000	68.720000	66.442300	68.6300	+4.127%	547,840	+66.982%
2026-03-13	66.3400	66.965000	65.420000	65.9100	-1.244%	478,591	+73.873%
2026-03-12	69.5700	69.570000	66.640000	66.7400	-5.226%	741,389	+71.711%
2026-03-11	72.7100	72.710000	69.670000	70.4200	-4.021%	612,884	+62.738%
2026-03-10	75.0400	76.760000	73.040000	73.3700	-3.155%	782,581	+56.195%
2026-03-09	74.0000	77.440000	73.500100	75.7600	+4.626%	1,600,232	+51.267%
2026-03-06	71.1800	72.700100	70.010000	72.4100	-0.193%	608,661	+58.265%
2026-03-05	74.5200	74.790000	71.400000	72.5500	-3.831%	919,688	+57.960%
2026-03-04	74.0200	76.110000	73.500000	75.4400	-0.225%	701,759	+51.909%
2026-03-03	73.5000	76.820000	72.980000	75.6100	-1.163%	894,106	+51.567%
2026-03-02	78.3200	78.510000	74.090000	76.5000	+1.284%	1,168,222	+49.804%
2026-02-27	73.3900	75.640000	72.120000	75.5300	+4.165%	1,181,263	+51.728%
2026-02-26	71.6000	72.730000	68.875800	72.5100	+4.301%	859,286	+58.047%
2026-02-25	70.0000	70.370000	69.020000	69.5200	-0.373%	659,493	+64.845%
2026-02-24	67.7100	69.950000	67.155000	69.7800	+4.056%	512,202	+64.230%
2026-02-23	66.8000	67.400000	65.866900	67.0600	-0.608%	424,177	+70.892%
2026-02-20	66.6400	67.490000	65.880000	67.4700	+0.656%	518,797	+69.853%
2026-02-19	66.0000	67.450000	65.417500	67.0300	+2.539%	481,373	+70.968%
2026-02-18	65.0900	66.680000	64.920000	65.3700	+1.475%	672,308	+75.310%
2026-02-17	63.2900	64.680000	62.795000	64.4200	+0.735%	306,551	+77.895%
2026-02-13	62.1000	63.950000	61.960000	63.9500	+3.029%	343,925	+79.203%
2026-02-12	63.1900	63.590000	61.690000	62.0700	-1.272%	464,011	+84.630%
2026-02-11	61.8500	62.960000	61.040000	62.8700	+3.677%	506,476	+82.281%
2026-02-10	60.5000	61.040000	60.260000	60.6400	-0.623%	468,208	+88.984%
2026-02-09	60.9800	61.560000	60.590000	61.0200	-0.066%	367,238	+87.807%
2026-02-06	58.6400	61.250000	58.640000	61.0600	+4.162%	323,282	+87.684%
2026-02-05	58.3600	59.990000	58.000000	58.6200	-0.577%	436,807	+95.496%
2026-02-04	61.0500	61.050000	58.730000	58.9600	-3.376%	576,706	+94.369%
2026-02-03	60.7500	61.200000	59.000000	61.0200	+1.060%	409,134	+87.807%
2026-02-02	58.5600	60.830000	58.190000	60.3800	+1.224%	412,684	+89.798%
2026-01-30	58.6300	60.430000	58.600000	59.6500	+0.556%	758,793	+92.121%
2026-01-29	60.4600	60.590000	58.204800	59.3200	-0.570%	632,063	+93.189%
2026-01-28	57.7200	60.000000	57.690000	59.6600	+3.847%	532,707	+92.089%
2026-01-27	56.9000	58.110000	56.900000	57.4500	+0.666%	472,200	+99.478%
2026-01-26	57.9800	58.890000	56.830000	57.0700	-0.332%	572,723	+100.806%
2026-01-23	58.4300	58.980000	57.060000	57.2600	+1.705%	515,514	+100.140%
2026-01-22	57.9500	58.060000	55.830000	56.3000	-3.048%	497,540	+103.552%
2026-01-21	57.1800	58.250000	56.720000	58.0700	+3.236%	610,401	+97.348%
2026-01-20	56.0000	56.710000	55.480000	56.2500	-0.213%	427,936	+103.733%
2026-01-16	56.3100	57.090000	55.590000	56.3700	+1.058%	448,404	+103.300%
2026-01-15	57.0600	57.090000	54.270000	55.7800	-1.204%	447,211	+105.450%
2026-01-14	56.7000	57.355000	55.740000	56.4600	+1.092%	557,933	+102.976%
2026-01-13	55.0850	56.912400	55.085000	55.8500	+2.552%	676,441	+105.192%
2026-01-12	54.9200	55.250000	53.805000	54.4600	+0.092%	671,384	+110.430%
2026-01-09	54.6600	54.670000	53.300000	54.4100	-0.183%	485,424	+110.623%
2026-01-08	54.1400	54.600000	53.150000	54.5100	+0.739%	671,976	+110.237%
2026-01-07	50.2500	54.270000	49.730000	54.1100	+11.659%	1,107,551	+111.791%
2026-01-06	47.9900	48.910000	47.060000	48.4600	+3.525%	727,928	+136.484%
2026-01-05	47.4300	48.450000	46.790000	46.8100	-0.383%	675,400	+144.819%
2026-01-02	48.2000	48.200000	46.090000	46.9900	-3.213%	494,480	+143.882%
2025-12-31	49.0200	49.020000	48.050000	48.5500	+0.393%	301,826	+136.045%
2025-12-30	49.3300	49.450000	48.260000	48.3600	-1.607%	280,639	+136.973%
2025-12-29	48.4500	49.370000	48.130000	49.1500	+1.257%	288,940	+133.164%
2025-12-26	48.1900	48.760000	47.830000	48.5400	+1.104%	204,816	+136.094%
2025-12-24	47.7600	48.320000	47.630000	48.0100	+0.292%	214,181	+138.700%
2025-12-23	48.7100	48.710000	47.620000	47.8700	-1.825%	441,375	+139.398%
2025-12-22	48.6800	49.350000	48.350000	48.7600	+0.806%	442,562	+135.029%
2025-12-19	47.9300	48.710000	47.590000	48.3700	+0.520%	1,302,848	+136.924%
2025-12-18	48.6400	48.845000	47.710000	48.1200	-2.016%	404,354	+138.155%
2025-12-17	49.0100	49.300000	48.320000	49.1100	+2.206%	708,504	+133.354%
2025-12-16	48.5100	48.575000	47.860000	48.0500	-1.597%	556,136	+138.502%
2025-12-15	48.2600	48.920000	48.020000	48.8300	+0.577%	445,276	+134.692%
2025-12-12	48.4800	48.853800	48.030000	48.5500	-0.736%	391,655	+136.045%
2025-12-11	49.2900	49.900000	48.324339	48.9100	-0.831%	648,441	+134.308%
2025-12-10	49.6200	49.720000	48.300900	49.3200	-0.404%	475,286	+132.360%
2025-12-09	50.6600	50.660000	49.450000	49.5200	-4.050%	387,630	+131.422%
2025-12-08	51.6400	52.150000	51.010000	51.6100	+0.939%	715,369	+122.050%
2025-12-05	51.5700	52.310000	51.030000	51.1300	-0.968%	519,530	+124.135%
2025-12-04	52.2000	52.220000	51.070000	51.6300	-1.413%	501,751	+121.964%
2025-12-03	52.2100	53.220000	52.070700	52.3700	+1.610%	501,924	+118.828%
2025-12-02	51.2400	51.725000	50.500000	51.5400	+0.097%	523,008	+122.352%
2025-12-01	53.1800	53.230000	51.380000	51.4900	-2.794%	446,643	+122.567%
2025-11-28	52.9900	53.700000	52.380000	52.9700	-0.226%	319,257	+116.349%
2025-11-26	53.5700	54.190000	53.080000	53.0900	-1.393%	807,559	+115.860%
2025-11-25	53.8000	54.520000	53.480000	53.8400	-1.175%	465,918	+112.853%
2025-11-24	54.2300	54.610000	52.645000	54.4800	-0.018%	668,220	+110.352%
2025-11-21	53.5400	54.770000	52.710000	54.4900	+2.792%	395,795	+110.314%
2025-11-20	54.0600	55.180000	52.970000	53.0100	-1.395%	447,855	+116.186%
2025-11-19	53.5300	54.240000	53.005800	53.7600	-1.683%	416,050	+113.170%
2025-11-18	53.0900	54.950000	52.700000	54.6800	+2.015%	461,631	+109.583%
2025-11-17	53.5800	54.250000	53.310000	53.6000	-0.704%	411,293	+113.806%
2025-11-14	53.1200	53.980000	52.230000	53.9800	+0.728%	423,895	+112.301%
2025-11-13	54.1100	54.615000	53.340000	53.5900	+0.093%	477,952	+113.846%
2025-11-12	53.4300	53.995000	53.229600	53.5400	+0.715%	617,509	+114.046%
2025-11-11	53.8700	54.080000	52.945000	53.1600	-0.876%	442,427	+115.576%
2025-11-10	53.3500	54.380000	53.050000	53.6300	+0.600%	545,859	+113.686%
2025-11-07	52.2500	53.460000	51.920000	53.3100	+1.795%	594,818	+114.969%
2025-11-06	52.0000	53.900000	51.315000	52.3700	+4.448%	1,238,547	+118.828%
2025-11-05	49.4300	50.390000	48.800000	50.1400	+1.911%	412,178	+128.560%
2025-11-04	49.1100	49.800000	48.750000	49.2000	-2.420%	495,818	+132.927%
2025-11-03	51.1300	51.150000	50.110000	50.4200	-1.581%	457,132	+127.291%
2025-10-31	50.7000	51.290000	49.750000	51.2300	+1.950%	406,267	+123.697%
2025-10-30	51.2900	51.290000	49.670000	50.2500	-0.927%	424,207	+128.060%
2025-10-29	50.0500	51.170000	49.880000	50.7200	+2.196%	520,246	+125.946%
2025-10-28	48.7100	49.740000	48.380100	49.6300	+1.952%	439,762	+130.909%
2025-10-27	48.0200	48.730000	47.840100	48.6800	+0.849%	277,256	+135.415%
2025-10-24	49.0000	49.800000	47.880000	48.2700	-2.347%	475,225	+137.415%
2025-10-23	47.6200	49.580000	47.440000	49.4300	+6.233%	653,596	+131.843%
2025-10-22	45.7900	46.560000	44.840000	46.5300	+2.851%	350,876	+146.293%
2025-10-21	45.9400	46.180000	45.170000	45.2400	-2.353%	334,827	+153.316%
2025-10-20	46.3300	47.317100	46.020000	46.3300	+0.477%	337,277	+147.356%
2025-10-17	45.2200	46.440000	44.730000	46.1100	+3.131%	493,245	+148.536%
2025-10-16	44.5100	46.080000	44.250000	44.7100	+1.660%	1,029,421	+156.318%
2025-10-15	44.0000	44.490000	43.620000	43.9800	+1.594%	431,632	+160.573%
2025-10-14	42.8200	43.710000	42.260000	43.2900	-1.502%	343,442	+164.726%
2025-10-13	44.0000	44.470000	43.587500	43.9500	+1.034%	343,346	+160.751%
2025-10-10	44.0100	44.600000	43.160000	43.5000	-2.706%	511,906	+163.448%
2025-10-09	44.6100	45.060000	44.020000	44.7100	+1.360%	454,711	+156.318%
2025-10-08	44.6800	44.720000	43.450000	44.1100	-0.541%	504,611	+159.805%
2025-10-07	45.4800	45.560000	43.754900	44.3500	-3.671%	658,136	+158.399%
2025-10-06	46.6400	46.890000	45.960000	46.0400	-2.230%	596,701	+148.914%
2025-10-03	46.6100	47.140000	46.370000	47.0900	+2.258%	343,786	+143.364%
2025-10-02	45.9500	46.105000	45.060000	46.0500	-0.173%	379,322	+148.860%
2025-10-01	45.7500	46.680000	45.650000	46.1300	+0.109%	400,708	+148.428%
2025-09-30	46.2300	46.880000	45.760000	46.0800	-0.925%	450,484	+148.698%
2025-09-29	47.1500	47.150000	45.560600	46.5100	-1.504%	595,681	+146.399%
2025-09-26	47.1900	47.710000	46.930000	47.2200	-0.380%	404,491	+142.694%
2025-09-25	47.5200	47.600000	46.750000	47.4000	-0.274%	459,965	+141.772%
2025-09-24	48.1800	48.310000	47.440000	47.5300	-1.676%	298,703	+141.111%
2025-09-23	47.6600	48.760000	47.580000	48.3400	+2.415%	550,828	+137.071%
2025-09-22	47.6500	47.930000	47.195000	47.2000	-0.861%	467,035	+142.797%
2025-09-19	48.4000	48.410000	47.110000	47.6100	-2.478%	1,273,527	+140.706%
2025-09-18	48.7800	49.166500	48.120000	48.8200	-0.428%	412,122	+134.740%
2025-09-17	48.5000	49.270000	48.310700	49.0300	+1.260%	563,839	+133.734%
2025-09-16	49.2900	49.290000	48.190000	48.4200	-1.425%	468,785	+136.679%
2025-09-15	48.2700	49.825000	48.245000	49.1200	+4.267%	561,958	+133.306%
2025-09-12	47.4800	47.999900	47.060000	47.1100	+0.448%	622,279	+143.260%
2025-09-11	46.3900	46.950000	45.760000	46.9000	+1.493%	461,734	+144.350%
2025-09-10	46.5900	46.590000	45.910000	46.2100	-2.284%	386,644	+147.998%
2025-09-09	47.5500	47.550000	46.500000	47.2900	-0.860%	516,995	+142.335%
2025-09-08	47.3700	48.000000	46.710000	47.7000	+1.945%	874,413	+140.252%
2025-09-05	45.8100	47.130000	45.810000	46.7900	+1.651%	577,093	+144.924%
2025-09-04	45.4700	46.380000	44.920000	46.0300	+0.087%	406,119	+148.968%
2025-09-03	45.4700	46.430000	45.400000	45.9900	+1.770%	521,984	+149.185%
2025-09-02	45.4400	45.630000	44.815000	45.1900	-0.506%	513,159	+153.596%
2025-08-29	45.3100	45.520000	44.480000	45.4200	+0.420%	715,105	+152.312%
2025-08-28	45.0500	45.399900	44.490000	45.2300	+1.095%	443,151	+153.372%
2025-08-27	44.0000	45.045400	43.990000	44.7400	+1.405%	304,847	+156.147%
2025-08-26	43.8400	44.330000	43.580000	44.1200	-0.474%	452,822	+159.746%
2025-08-25	44.4600	44.660000	43.931000	44.3300	-0.894%	292,613	+158.516%
2025-08-22	44.6900	45.440000	44.455000	44.7300	+0.517%	686,596	+156.204%
2025-08-21	42.4100	44.560000	42.365000	44.5000	+5.350%	542,953	+157.528%
2025-08-20	41.8900	42.750000	41.760000	42.2400	+1.783%	338,431	+171.307%
2025-08-19	42.8400	42.990100	41.420000	41.5000	-2.765%	370,616	+176.145%
2025-08-18	41.3800	43.180000	41.250000	42.6800	+2.498%	513,671	+168.510%
2025-08-15	41.5500	41.800000	41.250000	41.6400	+0.313%	384,500	+175.216%
2025-08-14	42.0100	42.277600	41.210000	41.5100	-1.891%	449,476	+176.078%
2025-08-13	41.9100	42.410000	41.720000	42.3100	+0.142%	424,868	+170.858%
2025-08-12	42.0200	42.950000	41.910000	42.2500	+0.859%	558,099	+171.243%
2025-08-11	42.6700	43.070000	41.200000	41.8900	-2.263%	691,158	+173.574%
2025-08-08	43.4700	44.329900	41.910000	42.8600	-0.511%	1,343,663	+167.382%
2025-08-07	43.9800	44.210000	42.440000	43.0800	-1.419%	680,287	+166.017%
2025-08-06	43.1000	45.337900	42.875000	43.7000	+0.994%	1,117,724	+162.243%
2025-08-05	42.2000	43.480000	41.630000	43.2700	+3.915%	1,020,509	+164.849%
2025-08-04	40.4900	41.750000	40.490000	41.6400	+3.608%	496,701	+175.216%
2025-08-01	40.1900	40.490000	39.060000	40.1900	+0.727%	669,502	+185.146%
2025-07-31	40.2100	40.850000	39.740000	39.9000	-2.730%	514,292	+187.218%
2025-07-30	40.9300	42.080000	40.650000	41.0200	-0.243%	558,695	+179.376%
2025-07-29	40.7600	41.400000	40.350000	41.1200	+0.317%	489,499	+178.696%
2025-07-28	40.4100	41.030000	40.410000	40.9900	+1.788%	373,939	+179.580%
2025-07-25	40.2950	40.550000	39.610000	40.2700	-1.129%	397,541	+184.579%
2025-07-24	40.5500	40.890000	40.280000	40.7300	+0.444%	449,453	+181.365%
2025-07-23	39.2900	40.820000	39.210000	40.5500	+4.564%	668,210	+182.614%
2025-07-22	38.6100	39.020000	38.380000	38.7800	+0.937%	332,117	+195.513%
2025-07-21	38.8200	38.970000	38.250000	38.4200	-1.183%	335,462	+198.282%
2025-07-18	39.6000	39.671300	38.840000	38.8800	-0.993%	378,329	+194.753%
2025-07-17	38.0700	39.580000	37.950000	39.2700	+2.346%	583,787	+191.826%
2025-07-16	38.2100	38.735000	37.930000	38.3700	+0.209%	407,268	+198.671%
2025-07-15	39.2100	39.210000	38.290000	38.2900	-2.396%	589,199	+199.295%
2025-07-14	39.8200	39.820000	38.590000	39.2300	-2.023%	548,963	+192.123%
2025-07-11	39.5300	40.400000	39.450000	40.0400	+0.578%	596,308	+186.214%
2025-07-10	38.2400	40.091845	38.240000	39.8100	+3.997%	624,040	+187.867%
2025-07-09	39.4700	39.470000	37.720000	38.2800	-3.577%	691,435	+199.373%
2025-07-08	40.3400	40.480000	39.480000	39.7000	-1.587%	692,788	+188.665%
2025-07-07	39.0900	40.750800	39.090000	40.3400	+2.568%	957,485	+184.085%
2025-07-03	38.7400	39.440000	38.330000	39.3300	+1.523%	341,805	+191.381%
2025-07-02	37.5000	38.770000	37.210000	38.7400	+4.618%	580,720	+195.818%
2025-07-01	36.4800	37.520000	36.210000	37.0300	+1.508%	609,466	+209.479%
2025-06-30	36.9600	37.200000	36.030000	36.4800	-1.459%	631,995	+214.145%
2025-06-27	37.8700	38.020000	36.700000	37.0200	-2.937%	956,391	+209.562%
2025-06-26	38.4100	38.480000	37.820000	38.1400	-0.935%	458,783	+200.472%
2025-06-25	37.2900	38.610000	37.280000	38.5000	+2.886%	606,411	+197.662%
2025-06-24	38.0600	38.600000	37.300000	37.4200	-4.272%	640,608	+206.253%
2025-06-23	40.4900	41.100000	38.870000	39.0900	-2.664%	816,517	+193.170%
2025-06-20	41.0800	41.085000	39.390000	40.1600	-1.953%	1,571,020	+185.359%
2025-06-18	40.3850	41.170000	39.977200	40.9600	+1.236%	852,414	+179.785%
2025-06-17	39.3300	40.980000	39.330000	40.4600	+4.144%	850,803	+183.243%
2025-06-16	39.4100	40.100000	38.110000	38.8500	-2.656%	795,572	+194.981%
2025-06-13	39.2900	39.945000	38.140000	39.9100	+4.476%	1,142,310	+187.146%
2025-06-12	37.7300	38.460000	37.235000	38.2000	+0.712%	474,122	+200.000%
2025-06-11	37.1500	38.060000	36.790000	37.9300	+2.403%	797,530	+202.136%
2025-06-10	37.0700	37.340000	36.750000	37.0400	+0.844%	492,845	+209.395%
2025-06-09	37.3500	37.480000	36.520000	36.7300	-1.660%	585,337	+212.007%
2025-06-06	38.0900	38.276400	36.870000	37.3500	-0.823%	637,322	+206.827%
2025-06-05	38.0000	38.110000	37.180000	37.6600	-0.895%	424,363	+204.302%
2025-06-04	37.2000	38.050000	37.200000	38.0000	+2.205%	509,959	+201.579%
2025-06-03	37.0500	37.430000	35.600000	37.1800	+0.027%	561,289	+208.230%
2025-06-02	37.0700	37.459900	36.680000	37.1700	+0.324%	382,477	+208.313%
2025-05-30	37.1300	37.530000	36.760100	37.0500	+0.816%	809,900	+209.312%
2025-05-29	36.8700	37.030000	36.050000	36.7500	+1.240%	438,676	+211.837%
2025-05-28	37.8200	37.820000	36.260000	36.3000	-4.146%	470,077	+215.702%
2025-05-27	37.9200	38.200000	37.345000	37.8700	+1.392%	580,501	+202.614%
2025-05-23	36.0000	37.445000	36.000000	37.3500	+2.610%	587,381	+206.827%
2025-05-22	37.2200	37.445000	36.180000	36.4000	-2.907%	505,347	+214.835%
2025-05-21	38.0000	38.449900	37.470000	37.4900	-1.859%	457,719	+205.682%
2025-05-20	38.5000	38.730000	37.960000	38.2000	-1.496%	531,945	+200.000%
2025-05-19	38.9700	39.410000	38.230100	38.7800	-1.172%	648,669	+195.513%
2025-05-16	38.6700	39.355000	38.440000	39.2400	+2.454%	680,310	+192.049%
2025-05-15	37.7700	38.350000	37.620000	38.3000	-0.234%	507,353	+199.217%
2025-05-14	38.7000	39.000000	38.280000	38.3900	-0.827%	575,925	+198.515%
2025-05-13	38.0200	38.955000	37.790000	38.7100	+1.868%	675,188	+196.048%
2025-05-12	38.6000	38.860000	37.700000	38.0000	+0.849%	766,146	+201.579%
2025-05-09	36.7500	37.940000	36.750000	37.6800	+2.951%	715,137	+204.140%
2025-05-08	37.4400	37.540000	35.750100	36.6000	+0.715%	852,222	+213.115%
2025-05-07	36.3800	36.520000	35.830000	36.3400	-0.547%	582,590	+215.355%
2025-05-06	36.5600	37.230000	36.000000	36.5400	+0.329%	1,260,483	+213.629%
2025-05-05	35.8900	36.982100	35.580000	36.4200	+4.325%	1,164,641	+214.662%
2025-05-02	34.5000	35.015000	34.010000	34.9100	+2.797%	530,669	+228.273%
2025-05-01	34.1900	34.575000	33.510000	33.9600	0.000%	598,103	+237.456%
2025-04-30	34.0100	34.600000	33.500000	33.9600	-2.161%	712,173	+237.456%
2025-04-29	33.6800	34.750000	33.680000	34.7100	+2.753%	809,769	+230.164%
2025-04-28	33.6900	34.209900	33.282900	33.7800	-0.471%	701,819	+239.254%
2025-04-25	33.0100	34.180000	32.900000	33.9400	+2.137%	654,718	+237.655%
2025-04-24	32.8700	33.380000	32.065000	33.2300	+2.784%	577,425	+244.869%
2025-04-23	32.0000	32.670000	31.490000	32.3300	+1.923%	717,958	+254.470%
2025-04-22	32.8800	32.880000	31.710000	31.7200	-2.430%	534,717	+261.286%
2025-04-21	33.0600	33.060000	32.430000	32.5100	-2.490%	497,102	+252.507%
2025-04-17	32.0300	33.500000	32.030000	33.3400	+4.383%	581,538	+243.731%
2025-04-16	31.5200	32.175000	31.010000	31.9400	+1.849%	689,487	+258.798%
2025-04-15	32.4100	32.500000	31.345000	31.3600	-3.299%	699,857	+265.434%
2025-04-14	33.4600	33.460000	32.271000	32.4300	-2.437%	1,080,553	+253.377%
2025-04-11	31.3200	33.570000	31.320000	33.2400	+8.450%	924,610	+244.765%

.dark-mode .gvHc5S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvHc5S{ color: #333333; background-color: white; border: 2px solid #333333; }INSWInternational Seaways, Inc. Common Stockstock NYSE

INSW
International Seaways, Inc. Common Stock
stock NYSE