NYSE:INSW
International Seaways Inc Stock Price (Quote)
$53.03
+1.42 (+2.75%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.08 | $55.59 | Friday, 19th Apr 2024 INSW stock ended at $53.03. This is 2.75% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $51.72 to a day high of $53.17. |
| 90 days | $50.08 | $55.59 | |
| 52 weeks | $34.77 | $55.59 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $51.73 | $53.17 | $51.72 | $53.03 | 417 127 |
| 2024-04-18 | $52.64 | $52.99 | $51.37 | $51.61 | 300 420 |
| 2024-04-17 | $52.58 | $53.40 | $52.41 | $52.71 | 396 110 |
| 2024-04-16 | $52.12 | $52.54 | $51.43 | $52.46 | 332 947 |
| 2024-04-15 | $52.45 | $53.21 | $52.20 | $52.43 | 292 010 |
| 2024-04-12 | $53.56 | $53.60 | $51.94 | $52.16 | 349 440 |
| 2024-04-11 | $52.86 | $53.78 | $52.86 | $53.05 | 354 219 |
| 2024-04-10 | $51.46 | $52.83 | $51.40 | $52.41 | 412 170 |
| 2024-04-09 | $53.20 | $53.20 | $51.13 | $51.33 | 668 744 |
| 2024-04-08 | $53.71 | $53.71 | $52.64 | $52.86 | 407 603 |
| 2024-04-05 | $54.34 | $54.72 | $53.44 | $53.76 | 410 685 |
| 2024-04-04 | $55.11 | $55.20 | $53.91 | $54.11 | 339 751 |
| 2024-04-03 | $53.82 | $55.59 | $53.82 | $55.11 | 535 347 |
| 2024-04-02 | $54.20 | $54.40 | $53.60 | $53.84 | 383 967 |
| 2024-04-01 | $53.39 | $54.67 | $53.39 | $54.20 | 503 729 |
| 2024-03-28 | $52.55 | $53.38 | $52.31 | $53.20 | 494 138 |
| 2024-03-27 | $52.46 | $53.01 | $52.00 | $52.49 | 467 442 |
| 2024-03-26 | $52.90 | $53.18 | $52.33 | $52.40 | 260 910 |
| 2024-03-25 | $53.20 | $53.88 | $52.80 | $52.88 | 405 750 |
| 2024-03-22 | $53.27 | $53.34 | $52.78 | $52.79 | 263 397 |
| 2024-03-21 | $52.70 | $53.48 | $52.40 | $53.26 | 469 888 |
| 2024-03-20 | $51.81 | $52.70 | $51.08 | $52.70 | 399 273 |
| 2024-03-19 | $52.42 | $53.03 | $52.06 | $52.56 | 425 756 |
| 2024-03-18 | $52.05 | $52.53 | $51.47 | $52.31 | 455 126 |
| 2024-03-15 | $52.60 | $53.34 | $51.87 | $52.10 | 438 110 |
