NYSE:INSW | Historical Stock Price | International Seaways, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.41$17.03$30.84$55.85$101.15$183.172016-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.33$16.54154,300——
2020-12-30$16.38$16.59162,300——
2020-12-29$16.19$16.39103,800——
2020-12-28$16.24$16.45105,900——
2020-12-24$16.55$16.7663,300——
2020-12-23$16.54$16.75145,900——
2020-12-22$15.63$15.83230,200——
2020-12-21$16.21$16.42216,300——
2020-12-18$17.08$17.30301,100——
2020-12-17$17.46$17.6899,700——
2020-12-16$17.47$17.69111,300——
2020-12-15$17.77$17.99133,400——
2020-12-14$17.49$17.71168,800——
2020-12-11$18.66$18.90103,300——
2020-12-10$19.31$19.55176,400——
2020-12-09$18.24$18.47117,400——
2020-12-08$18.34$18.57103,800——
2020-12-07$18.34$18.57160,600——
2020-12-04$18.36$18.53185,000——
2020-12-03$17.27$17.4390,700——
2020-12-02$16.82$16.98130,300——
2020-12-01$16.93$17.09248,400——
2020-11-30$16.89$17.05261,400——
2020-11-27$17.76$17.9364,900——
2020-11-25$17.56$17.72174,000——
2020-11-24$17.33$17.49328,100——
2020-11-23$17.71$17.88205,300——
2020-11-20$17.06$17.22137,200——
2020-11-19$16.87$17.03137,600——
2020-11-18$16.53$16.68180,100——
2020-11-17$17.08$17.24252,800——
2020-11-16$16.92$17.08267,700——
2020-11-13$15.93$16.08160,900——
2020-11-12$15.36$15.50169,000——
2020-11-11$16.03$16.18161,500——
2020-11-10$16.49$16.64229,900——
2020-11-09$15.68$15.83334,000——
2020-11-06$14.55$14.69209,200——
2020-11-05$14.88$15.02327,000——
2020-11-04$13.67$13.80166,300——
2020-11-03$13.93$14.06199,400——
2020-11-02$13.95$14.08196,000——
2020-10-30$13.54$13.67227,900——
2020-10-29$13.52$13.65196,900——
2020-10-28$12.90$13.02301,100——
2020-10-27$13.68$13.81358,200——
2020-10-26$13.94$14.07302,600——
2020-10-23$14.13$14.26318,300——
2020-10-22$14.71$14.85217,200——
2020-10-21$14.26$14.39253,100——
2020-10-20$14.75$14.89137,300——
2020-10-19$14.84$14.98179,900——
2020-10-16$15.60$15.75124,500——
2020-10-15$16.07$16.22137,200——
2020-10-14$15.80$15.95143,700——
2020-10-13$15.18$15.32126,900——
2020-10-12$15.40$15.54171,600——
2020-10-09$15.74$15.89136,300——
2020-10-08$15.81$15.96255,200——
2020-10-07$15.28$15.42173,500——
2020-10-06$15.30$15.44164,800——
2020-10-05$15.82$15.97185,000——
2020-10-02$15.06$15.20105,900——
2020-10-01$14.88$15.02123,100——
2020-09-30$14.61$14.75173,700——
2020-09-29$14.49$14.63169,000——
2020-09-28$14.37$14.50261,800——
2020-09-25$14.43$14.56120,600——
2020-09-24$14.18$14.31206,600——
2020-09-23$14.38$14.51320,800——
2020-09-22$14.75$14.89287,300——
2020-09-21$15.32$15.46251,400——
2020-09-18$16.52$16.67298,900——
2020-09-17$16.86$17.02156,100——
2020-09-16$17.16$17.32239,700——
2020-09-15$16.85$17.01237,300——
2020-09-14$17.49$17.65139,200——
2020-09-11$16.88$17.04246,400——
2020-09-10$16.56$16.71316,900——
2020-09-09$15.84$15.99147,400——
2020-09-08$15.90$16.05243,000——
2020-09-04$15.78$15.87190,500——
2020-09-03$15.66$15.75221,700——
2020-09-02$16.10$16.19236,200——
2020-09-01$16.11$16.20198,000——
2020-08-31$16.96$17.05218,300——
2020-08-28$16.93$17.02233,500——
2020-08-27$16.45$16.54267,900——
2020-08-26$17.41$17.51198,700——
2020-08-25$18.25$18.35179,200——
2020-08-24$17.71$17.81129,600——
2020-08-21$17.83$17.93246,000——
2020-08-20$17.99$18.09147,400——
2020-08-19$17.81$17.91257,100——
2020-08-18$18.40$18.50120,300——
2020-08-17$18.64$18.74134,500——
2020-08-14$19.05$19.15140,100——
2020-08-13$18.55$18.65219,400——
2020-08-12$18.51$18.61153,400——
2020-08-11$17.89$17.99291,700——
2020-08-10$17.34$17.44263,300——
2020-08-07$17.39$17.49504,500——
2020-08-06$17.26$17.36220,900——
2020-08-05$17.40$17.50208,900——
2020-08-04$17.48$17.58184,300——
2020-08-03$17.09$17.18182,200——
2020-07-31$17.27$17.37185,900——
2020-07-30$17.30$17.40151,200——
2020-07-29$17.89$17.99158,500——
2020-07-28$17.27$17.37114,900——
2020-07-27$17.12$17.21129,900——
2020-07-24$17.13$17.22233,900——
2020-07-23$17.12$17.21190,300——
2020-07-22$16.40$16.49308,600——
2020-07-21$16.39$16.48203,300——
2020-07-20$16.52$16.61225,700——
2020-07-17$16.52$16.61226,100——
2020-07-16$16.41$16.50180,200——
2020-07-15$16.96$17.05346,400——
2020-07-14$16.65$16.74200,000——
2020-07-13$16.12$16.21400,900——
2020-07-10$16.52$16.61413,600——
2020-07-09$15.25$15.33285,100——
2020-07-08$16.06$16.15205,100——
2020-07-07$15.72$15.81205,400——
2020-07-06$16.57$16.66390,700——
2020-07-02$15.73$15.82353,900——
2020-07-01$17.14$17.23231,600——
2020-06-30$16.34$16.43316,500——
2020-06-29$17.29$17.39318,400——
2020-06-26$16.05$16.14443,400——
2020-06-25$16.67$16.76230,600——
2020-06-24$16.85$16.94299,400——
2020-06-23$17.59$17.69244,200——
2020-06-22$17.56$17.66281,900——
2020-06-19$18.49$18.59361,000——
2020-06-18$18.74$18.84258,600——
2020-06-17$18.50$18.60365,000——
2020-06-16$19.86$19.97314,800——
2020-06-15$19.71$19.82343,600——
2020-06-12$19.89$20.00284,500——
2020-06-11$19.80$19.91320,600——
2020-06-10$21.37$21.49328,300——
2020-06-09$23.12$23.25348,400——
2020-06-08$23.32$23.45403,800——
2020-06-05$21.61$21.73543,800——
2020-06-04$20.48$20.53669,500——
2020-06-03$20.75$20.80516,100——
2020-06-02$21.40$21.45595,600——
2020-06-01$23.21$23.27438,100——
2020-05-29$22.68$22.74367,000——
2020-05-28$21.85$21.91268,300——
2020-05-27$23.54$23.60367,000——
2020-05-26$22.46$22.52365,800——
2020-05-22$21.53$21.59248,300——
2020-05-21$21.66$21.72453,000——
2020-05-20$20.99$21.04456,500——
2020-05-19$20.36$20.41370,400——
2020-05-18$20.82$20.87455,500——
2020-05-15$21.30$21.35373,600——
2020-05-14$20.87$20.92398,700——
2020-05-13$22.02$22.08352,100——
2020-05-12$21.63$21.69380,200——
2020-05-11$22.17$22.23811,300——
2020-05-08$21.82$21.88469,200——
2020-05-07$21.49$21.55973,300——
2020-05-06$20.79$20.84762,100——
2020-05-05$22.51$22.57863,100——
2020-05-04$25.39$25.46510,000——
2020-05-01$23.93$23.99564,300——
2020-04-30$24.20$24.26785,000——
2020-04-29$24.66$24.72767,500——
2020-04-28$27.16$27.23542,600——
2020-04-27$28.29$28.361,187,200——
2020-04-24$26.12$26.19358,200——
2020-04-23$26.31$26.38695,400——
2020-04-22$27.29$27.36704,800——
2020-04-21$26.40$26.47803,900——
2020-04-20$25.82$25.89861,800——
2020-04-17$23.98$24.04354,700——
2020-04-16$23.23$23.29475,900——
2020-04-15$23.21$23.27547,100——
2020-04-14$23.48$23.54339,600——
2020-04-13$21.89$21.95651,000——
2020-04-09$23.06$23.121,048,000——
2020-04-08$19.85$19.90801,400——
2020-04-07$19.87$19.92656,600——
2020-04-06$20.97$21.02575,800——
2020-04-03$20.44$20.49392,200——
2020-04-02$21.93$21.991,105,500——
2020-04-01$23.53$23.59403,300——
2020-03-31$23.89$23.95559,500——
2020-03-30$23.96$24.02911,000——
2020-03-27$22.71$22.77555,800——
2020-03-26$20.84$20.89339,300——
2020-03-25$19.13$19.18403,400——
2020-03-24$20.54$20.59337,600——
2020-03-23$18.69$18.74520,200——
2020-03-20$17.43$17.47565,600——
2020-03-19$18.99$19.04550,800——
2020-03-18$16.58$16.62737,800——
2020-03-17$20.16$20.21781,600——
2020-03-16$19.49$19.54593,900——
2020-03-13$23.44$23.44835,400——
2020-03-12$21.19$21.19795,100——
2020-03-11$21.65$21.65751,000——
2020-03-10$22.10$22.10928,100——
2020-03-09$19.94$19.94832,200——
2020-03-06$19.47$19.47487,700——
2020-03-05$18.31$18.31773,100——
2020-03-04$19.69$19.69593,300——
2020-03-03$20.59$20.59657,100——
2020-03-02$20.93$20.93919,000——
2020-02-28$19.89$19.89663,300——
2020-02-27$18.75$18.75343,100——
2020-02-26$18.70$18.70256,400——
2020-02-25$18.72$18.72307,000——
2020-02-24$19.13$19.13264,700——
2020-02-21$20.25$20.25352,700——
2020-02-20$20.60$20.60307,500——
2020-02-19$20.82$20.82188,700——
2020-02-18$20.60$20.60371,700——
2020-02-14$21.22$21.22151,700——
2020-02-13$21.26$21.26192,500——
2020-02-12$21.73$21.73311,500——
2020-02-11$21.20$21.20334,900——
2020-02-10$20.30$20.30252,400——
2020-02-07$20.47$20.47443,300——
2020-02-06$22.36$22.36922,500——
2020-02-05$22.94$22.94319,900——
2020-02-04$22.33$22.33352,800——
2020-02-03$21.95$21.95330,100——
2020-01-31$22.26$22.26475,100——
2020-01-30$22.37$22.37454,500——
2020-01-29$23.58$23.58293,700——
2020-01-28$24.12$24.12359,100——
2020-01-27$24.11$24.11287,900——
2020-01-24$24.60$24.60417,000——
2020-01-23$25.97$25.97500,400——
2020-01-22$26.31$26.31344,500——
2020-01-21$26.80$26.80402,100——
2020-01-17$26.55$26.55421,200——
2020-01-16$27.06$27.06596,400——
2020-01-15$27.31$27.31835,800——
2020-01-14$28.32$28.32394,000——
2020-01-13$29.02$29.02369,700——
2020-01-10$29.08$29.08443,500——
2020-01-09$29.78$29.78570,700——
2020-01-08$29.67$29.67563,200——
2020-01-07$30.63$30.63603,800——
2020-01-06$29.96$29.96350,100——
2020-01-03$30.00$30.00429,800——
2020-01-02$29.82$29.82244,200——