INSW | Intrntnl Seaways | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Intrntnl Seaways (INSW)

NYSE

$102.64-$1.01 (-0.98%)

Price as of Sep 11, 2026 7:56 PM EDT

$5.1B
Market Cap
156.51%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+22.28%

Low Price$89.15

High Price$99.57
3 Months
+39.61%

Low Price$72.89

High Price$99.57
1 Year
+156.51%

Low Price$37.13

High Price$99.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	101.88	105.00	101.56	103.65	+1.48%	1,029,555
09/10/2026	99.94	102.24	99.62	102.14	+2.58%	544,528
09/10/2026	$5.05 Dividend
09/09/2026	99.46	100.57	98.03	99.57	+0.78%	644,722
09/08/2026	100.59	101.58	97.92	98.80	-0.66%	828,444
09/04/2026	97.28	100.41	97.28	99.46	+2.21%	741,540
09/03/2026	97.06	98.06	95.27	97.30	+1.04%	558,401
09/02/2026	95.00	96.65	94.34	96.31	+1.43%	603,584
09/01/2026	95.52	97.17	94.11	94.94	+1.14%	577,938
08/31/2026	96.75	96.75	92.93	93.88	-0.17%	841,687
08/28/2026	94.49	96.32	93.66	94.04	-0.45%	463,696
08/27/2026	90.49	95.26	89.75	94.47	+5.97%	551,656
08/26/2026	92.64	92.64	88.64	89.15	-5.43%	616,245
08/25/2026	94.65	95.37	93.71	94.27	-0.90%	357,993
08/24/2026	94.23	96.26	94.23	95.13	+0.43%	407,708
08/21/2026	95.59	97.42	94.18	94.72	+0.16%	486,597
08/20/2026	94.70	95.22	93.16	94.56	-0.35%	393,571
08/19/2026	95.17	95.65	94.08	94.90	+0.95%	388,650
08/18/2026	94.38	94.87	92.44	94.00	+0.42%	541,280
08/17/2026	93.13	94.63	92.37	93.61	+1.35%	571,862
08/14/2026	91.01	92.93	90.43	92.37	+2.00%	356,445
08/13/2026	89.04	91.78	88.72	90.56	+3.00%	397,133
08/12/2026	84.70	88.60	84.34	87.92	+3.73%	737,183
08/11/2026	87.53	87.53	81.97	84.76	-1.48%	715,612
08/10/2026	88.75	89.94	85.34	86.04	-2.18%	817,799
08/10/2026	$5.91 Earnings
08/07/2026	88.45	90.78	86.95	87.95	-0.86%	628,709
08/06/2026	88.04	90.38	87.37	88.71	+2.76%	428,455
08/05/2026	88.62	89.16	85.67	86.33	-2.01%	403,009
08/04/2026	90.46	90.46	87.33	88.10	-2.79%	538,941
08/03/2026	91.53	93.49	89.38	90.63	-0.99%	455,415
07/31/2026	90.80	92.38	90.41	91.54	+1.02%	345,958
07/30/2026	89.25	90.93	88.04	90.61	+0.70%	427,505
07/29/2026	89.76	91.03	88.36	89.99	+1.01%	543,021
07/28/2026	86.73	89.76	86.06	89.08	+3.21%	511,466
07/27/2026	85.66	87.62	84.63	86.31	-1.72%	533,990
07/24/2026	86.85	88.97	86.85	87.83	+1.02%	487,745
07/23/2026	85.18	87.18	84.63	86.94	+2.74%	578,277
07/22/2026	86.01	86.13	84.45	84.62	-1.72%	423,101
07/21/2026	85.20	87.63	84.09	86.10	+2.34%	763,028
07/20/2026	83.75	85.73	83.64	84.13	+1.89%	430,973
07/17/2026	83.33	83.33	80.55	82.57	-1.67%	394,028
07/16/2026	83.75	86.52	83.08	83.97	-0.47%	437,847
07/15/2026	83.27	84.60	80.97	84.37	+0.60%	406,630
07/14/2026	83.85	86.52	82.52	83.87	+2.26%	508,808
07/13/2026	85.66	85.82	81.90	82.01	-2.61%	457,768
07/10/2026	79.93	84.27	79.26	84.21	+6.63%	383,505
07/09/2026	83.24	83.43	77.06	78.97	-5.92%	562,494
07/08/2026	81.12	84.28	80.96	83.94	+3.48%	457,536
07/07/2026	81.37	82.96	80.03	81.12	-0.04%	577,923
07/06/2026	78.42	82.57	77.59	81.14	+3.47%	458,256
07/02/2026	76.56	78.93	75.54	78.42	+5.94%	485,359
07/01/2026	72.21	74.84	72.21	74.03	+1.55%	465,102
06/30/2026	73.52	74.52	71.43	72.89	-1.57%	732,806
06/29/2026	74.76	77.04	72.98	74.05	-2.14%	860,787
06/26/2026	76.01	78.13	73.72	75.67	-2.43%	1,923,557
06/25/2026	83.52	85.08	77.25	77.56	-7.10%	903,554
06/24/2026	85.39	86.37	82.52	83.49	-2.51%	651,281
06/23/2026	82.71	85.81	82.37	85.64	+1.78%	575,529
06/22/2026	80.35	84.82	80.32	84.14	+4.64%	830,770
06/18/2026	77.57	80.50	75.43	80.41	+3.73%	913,724
06/17/2026	77.66	78.33	76.71	77.52	-0.63%	392,382
06/16/2026	78.32	78.99	76.15	78.01	+0.69%	405,342
06/15/2026	77.74	78.61	76.07	77.48	-0.73%	568,655
06/12/2026	73.37	78.15	71.72	78.05	+5.13%	485,558
06/12/2026	$4.55 Dividend
06/11/2026	76.02	76.89	73.96	74.24	-0.06%	469,624
06/10/2026	73.47	74.90	72.93	74.29	+1.71%	467,695
06/09/2026	73.57	74.25	72.49	73.04	-0.25%	450,881
06/08/2026	73.97	74.59	72.30	73.22	+0.43%	650,508
06/05/2026	70.15	73.70	70.10	72.90	+3.29%	482,374
06/04/2026	69.69	71.05	69.69	70.58	+0.67%	374,035
06/03/2026	70.04	71.94	69.76	70.12	-0.71%	411,596
06/02/2026	71.18	71.25	69.04	70.62	-0.67%	420,444
06/01/2026	69.42	72.08	68.93	71.10	+2.42%	507,606
05/29/2026	67.67	69.87	67.52	69.42	+0.49%	618,385
05/28/2026	71.62	71.74	68.84	69.07	-4.49%	717,154
05/27/2026	73.50	74.25	71.83	72.32	-2.78%	468,175
05/26/2026	74.18	75.99	73.49	74.39	-0.96%	582,657
05/22/2026	75.80	76.13	73.99	75.11	-1.87%	620,199
05/21/2026	77.64	78.37	76.47	76.54	-1.80%	456,612
05/20/2026	76.30	78.48	76.01	77.94	+4.05%	665,806
05/19/2026	76.81	77.26	74.80	74.91	-2.32%	553,179
05/18/2026	75.87	78.60	75.43	76.69	+0.83%	454,695
05/15/2026	75.29	76.69	74.35	76.06	-1.09%	584,168
05/14/2026	76.88	77.48	75.17	76.90	+0.23%	422,321
05/13/2026	80.58	80.71	75.92	76.72	-3.50%	663,769
05/12/2026	79.90	80.98	78.07	79.50	-1.46%	635,047
05/11/2026	81.83	82.35	78.95	80.67	-2.08%	581,916
05/08/2026	81.86	83.33	80.25	82.39	+1.60%	717,379
05/07/2026	81.29	82.35	78.25	81.10	+5.14%	1,224,867
05/07/2026	$3.90 Earnings
05/06/2026	77.90	79.41	75.90	77.13	-2.63%	902,907
05/05/2026	77.83	79.60	77.34	79.22	+3.77%	632,334
05/04/2026	76.54	77.26	75.76	76.34	-0.29%	408,746
05/01/2026	74.39	76.76	73.43	76.56	+2.64%	530,642
04/30/2026	73.16	74.95	72.24	74.60	+2.13%	814,184
04/29/2026	74.38	74.58	72.38	73.04	-0.81%	619,003
04/28/2026	72.91	74.60	72.11	73.63	+1.59%	437,641
04/27/2026	73.68	73.68	70.36	72.48	+1.32%	542,696