Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17 2025 | 34.56 | 1.01 | 3.01% | 34.14 | 35.37 | 34.08 | 779,303 |
| Mar 14 2025 | 33.55 | 0.57 | 1.73% | 32.43 | 33.62 | 32.0501 | 769,115 |
| Mar 13 2025 | 32.98 | -0.18 | -0.54% | 33.22 | 33.96 | 32.91 | 746,848 |
| Mar 12 2025 | 33.16 | 0.31 | 0.94% | 32.48 | 33.46 | 32.48 | 634,170 |
| Mar 11 2025 | 32.85 | -0.69 | -2.06% | 34.02 | 34.20 | 32.20 | 793,152 |
| Mar 10 2025 | 33.54 | -1.57 | -4.47% | 34.92 | 35.03 | 32.95 | 1,021,702 |
| Mar 07 2025 | 35.11 | 0.45 | 1.30% | 34.65 | 36.00 | 34.65 | 632,085 |
| Mar 06 2025 | 34.66 | 1.02 | 3.03% | 34.01 | 34.82 | 33.98 | 845,561 |
| Mar 05 2025 | 33.64 | -0.73 | -2.12% | 34.55 | 34.78 | 33.23 | 1,181,107 |
| Mar 04 2025 | 34.37 | 1.42 | 4.31% | 32.35 | 34.99 | 31.70 | 1,694,116 |
| Mar 03 2025 | 32.95 | -0.38 | -1.14% | 33.83 | 34.342 | 31.86 | 1,481,117 |
| Feb 28 2025 | 33.33 | -0.42 | -1.24% | 33.89 | 34.93 | 33.23 | 1,116,459 |
| Feb 27 2025 | 33.75 | -2.72 | -7.46% | 37.25 | 37.55 | 33.31 | 1,717,049 |
| Feb 26 2025 | 36.47 | 0.23 | 0.63% | 36.37 | 37.0499 | 36.01 | 626,521 |
| Feb 25 2025 | 36.24 | -1.30 | -3.46% | 37.64 | 37.7747 | 36.12 | 738,297 |
| Feb 24 2025 | 37.54 | 0.81 | 2.21% | 37.00 | 37.77 | 36.125 | 947,638 |
| Feb 21 2025 | 36.73 | -0.63 | -1.69% | 37.80 | 37.965 | 36.65 | 681,662 |
| Feb 20 2025 | 37.36 | -1.02 | -2.66% | 38.35 | 38.35 | 37.16 | 856,185 |
| Feb 19 2025 | 38.38 | -0.18 | -0.47% | 38.70 | 39.39 | 37.82 | 607,913 |
| Feb 18 2025 | 38.56 | 0.33 | 0.86% | 38.37 | 39.10 | 38.2601 | 681,471 |
| Feb 14 2025 | 38.23 | -0.77 | -1.97% | 39.98 | 40.03 | 37.805 | 719,436 |
| Feb 13 2025 | 39.00 | -1.30 | -3.23% | 40.23 | 40.45 | 38.90 | 574,565 |
| Feb 12 2025 | 40.30 | 0.46 | 1.15% | 40.13 | 41.425 | 40.13 | 754,343 |
| Feb 11 2025 | 39.84 | 0.28 | 0.71% | 39.76 | 40.30 | 39.39 | 772,655 |
| Feb 10 2025 | 39.56 | 0.22 | 0.56% | 39.40 | 40.0247 | 38.73 | 475,285 |
| Feb 07 2025 | 39.34 | -0.31 | -0.78% | 39.64 | 40.24 | 39.23 | 498,480 |
| Feb 06 2025 | 39.65 | -1.03 | -2.53% | 40.84 | 40.84 | 39.32 | 739,786 |
| Feb 05 2025 | 40.68 | -0.25 | -0.61% | 40.50 | 40.80 | 39.71 | 1,087,509 |
| Feb 04 2025 | 40.93 | 1.96 | 5.03% | 38.73 | 40.97 | 38.295 | 1,327,866 |
| Feb 03 2025 | 38.97 | 0.02 | 0.05% | 38.595 | 39.32 | 38.26 | 587,629 |
| Jan 31 2025 | 38.95 | -0.04 | -0.10% | 39.10 | 39.76 | 38.21 | 864,380 |
| Jan 30 2025 | 38.99 | 1.51 | 4.03% | 37.95 | 39.19 | 37.70 | 896,230 |
| Jan 29 2025 | 37.48 | 1.14 | 3.14% | 36.49 | 37.83 | 36.35 | 938,101 |
| Jan 28 2025 | 36.34 | 0.40 | 1.11% | 36.42 | 36.74 | 35.757 | 610,143 |
| Jan 27 2025 | 35.94 | 0.16 | 0.45% | 36.00 | 36.685 | 35.61 | 861,038 |
| Jan 24 2025 | 35.78 | -0.55 | -1.51% | 37.15 | 37.15 | 35.39 | 973,659 |
| Jan 23 2025 | 36.33 | 0.00 | 0.00% | 36.33 | 36.33 | 36.33 | 0 |
| Jan 22 2025 | 36.33 | -0.60 | -1.62% | 36.75 | 37.30 | 36.19 | 1,120,905 |
| Jan 21 2025 | 36.93 | -1.52 | -3.95% | 38.20 | 38.20 | 36.77 | 1,600,124 |
| Jan 17 2025 | 38.45 | -0.92 | -2.34% | 38.53 | 39.2789 | 38.11 | 888,989 |
| Jan 16 2025 | 39.37 | -2.24 | -5.38% | 40.95 | 41.17 | 39.31 | 1,199,456 |
| Jan 15 2025 | 41.61 | 0.42 | 1.02% | 41.35 | 41.62 | 40.8323 | 648,945 |
| Jan 14 2025 | 41.19 | -0.20 | -0.48% | 40.99 | 41.21 | 40.30 | 898,464 |
| Jan 13 2025 | 41.39 | 0.72 | 1.77% | 41.55 | 42.42 | 40.60 | 1,510,290 |
| Jan 10 2025 | 40.67 | 2.50 | 6.55% | 41.34 | 41.40 | 40.30 | 1,641,691 |
| Jan 08 2025 | 38.17 | -0.22 | -0.57% | 37.725 | 38.62 | 36.88 | 931,630 |
| Jan 07 2025 | 38.39 | 2.98 | 8.42% | 37.05 | 38.48 | 36.87 | 998,256 |
| Jan 06 2025 | 35.41 | 0.01 | 0.03% | 35.875 | 36.75 | 35.27 | 949,405 |
| Jan 03 2025 | 35.40 | -0.85 | -2.34% | 36.09 | 36.26 | 35.18 | 704,412 |
| Jan 02 2025 | 36.25 | 0.31 | 0.86% | 36.65 | 37.40 | 35.89 | 718,237 |
| Dec 31 2024 | 35.94 | 0.79 | 2.25% | 35.07 | 36.05 | 34.99 | 628,564 |
| Dec 30 2024 | 35.15 | -0.64 | -1.79% | 35.84 | 35.95 | 34.72 | 833,277 |
| Dec 27 2024 | 35.79 | -0.45 | -1.24% | 36.26 | 36.64 | 35.57 | 7,344,358 |
| Dec 26 2024 | 36.24 | -0.68 | -1.84% | 36.71 | 36.84 | 36.10 | 1,583,996 |
| Dec 24 2024 | 36.92 | 3.14 | 9.30% | 36.41 | 37.49 | 35.93 | 2,092,469 |
| Dec 23 2024 | 33.78 | 1.25 | 3.84% | 32.54 | 33.81 | 32.53 | 770,418 |
| Dec 20 2024 | 32.53 | 0.07 | 0.22% | 32.29 | 33.13 | 32.29 | 1,011,875 |
| Dec 19 2024 | 32.46 | -0.92 | -2.76% | 33.45 | 33.755 | 32.45 | 543,266 |
| Dec 18 2024 | 33.38 | 0.10 | 0.30% | 33.615 | 34.2169 | 33.24 | 776,170 |
