International Shipholding Corp (ISH) Exchange: NYSE
Data as of Aug. 22, 2025
$1.62 ($-0.20) -10.99%
International Shipholding Corp - Daily Information
Click for more stock information on International Shipholding Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.82 |
| Previous Close | $1.62 |
| High | $1.92 |
| Low | $1.62 |
| Adjusted Open | $1.82 |
| Previous Adjusted Close | $1.62 |
| Adjusted High | $1.92 |
| Adjusted Low | $1.62 |
Invest in International Shipholding Corp (ISH)
Historical Stock Data for International Shipholding Corp (ISH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-12-18 | $1.82 | $1.92 | $1.62 | $1.62 | $1.62 | 110,780 |
| 2015-12-17 | $2.15 | $2.18 | $1.80 | $1.82 | $1.82 | 70,822 |
| 2015-12-16 | $1.71 | $2.15 | $1.66 | $2.14 | $2.14 | 180,453 |
| 2015-12-15 | $1.68 | $1.72 | $1.60 | $1.67 | $1.67 | 72,499 |
| 2015-12-14 | $1.84 | $1.87 | $1.61 | $1.68 | $1.68 | 100,870 |
| 2015-12-11 | $1.90 | $1.98 | $1.83 | $1.90 | $1.90 | 37,555 |
| 2015-12-10 | $1.92 | $1.95 | $1.85 | $1.87 | $1.87 | 66,531 |
| 2015-12-09 | $2.10 | $2.10 | $1.92 | $1.96 | $1.96 | 57,284 |
| 2015-12-08 | $2.10 | $2.16 | $2.01 | $2.04 | $2.04 | 53,583 |
| 2015-12-07 | $2.10 | $2.28 | $2.00 | $2.17 | $2.17 | 56,768 |
| 2015-12-04 | $2.14 | $2.14 | $2.00 | $2.13 | $2.13 | 31,259 |
| 2015-12-03 | $2.19 | $2.19 | $2.04 | $2.15 | $2.15 | 33,928 |
| 2015-12-02 | $2.30 | $2.35 | $2.12 | $2.19 | $2.19 | 41,820 |
| 2015-12-01 | $2.19 | $2.39 | $2.14 | $2.35 | $2.35 | 115,071 |
| 2015-11-30 | $2.11 | $2.18 | $2.08 | $2.17 | $2.17 | 29,670 |
| 2015-11-27 | $2.07 | $2.15 | $2.00 | $2.14 | $2.14 | 31,947 |
| 2015-11-25 | $2.03 | $2.12 | $2.03 | $2.07 | $2.07 | 25,475 |
| 2015-11-24 | $2.08 | $2.09 | $2.00 | $2.03 | $2.03 | 33,686 |
| 2015-11-23 | $2.09 | $2.10 | $2.05 | $2.09 | $2.09 | 11,714 |
| 2015-11-20 | $2.10 | $2.18 | $2.04 | $2.09 | $2.09 | 25,918 |
| 2015-11-19 | $2.13 | $2.13 | $1.99 | $2.09 | $2.09 | 62,442 |
| 2015-11-18 | $2.12 | $2.24 | $2.07 | $2.12 | $2.12 | 30,055 |
| 2015-11-17 | $2.26 | $2.44 | $1.96 | $2.12 | $2.12 | 193,864 |
| 2015-11-16 | $2.01 | $2.34 | $1.93 | $2.09 | $2.09 | 144,936 |
| 2015-11-13 | $1.81 | $2.19 | $1.81 | $2.01 | $2.01 | 122,939 |
| 2015-11-12 | $2.10 | $2.14 | $1.82 | $1.83 | $1.83 | 153,425 |
| 2015-11-11 | $2.02 | $2.25 | $2.01 | $2.10 | $2.10 | 77,033 |
| 2015-11-10 | $2.24 | $2.25 | $2.00 | $2.02 | $2.02 | 54,092 |
| 2015-11-09 | $2.14 | $2.36 | $2.14 | $2.25 | $2.25 | 63,006 |
| 2015-11-06 | $2.12 | $2.24 | $2.07 | $2.14 | $2.14 | 40,749 |
| 2015-11-05 | $2.21 | $2.28 | $2.05 | $2.14 | $2.14 | 113,950 |
| 2015-11-04 | $2.26 | $2.27 | $2.02 | $2.14 | $2.14 | 79,350 |
| 2015-11-03 | $2.21 | $2.34 | $2.15 | $2.32 | $2.32 | 67,670 |
| 2015-11-02 | $2.10 | $2.25 | $2.02 | $2.22 | $2.22 | 67,530 |
| 2015-10-30 | $2.00 | $2.14 | $2.00 | $2.03 | $2.03 | 53,666 |
| 2015-10-29 | $2.07 | $2.18 | $1.93 | $1.98 | $1.98 | 67,616 |
| 2015-10-28 | $1.93 | $2.13 | $1.91 | $2.08 | $2.08 | 150,568 |
| 2015-10-27 | $2.09 | $2.13 | $1.85 | $1.91 | $1.91 | 114,878 |
| 2015-10-26 | $2.30 | $2.30 | $1.99 | $2.09 | $2.09 | 116,750 |
| 2015-10-23 | $2.21 | $2.30 | $2.03 | $2.30 | $2.30 | 98,827 |
| 2015-10-22 | $2.02 | $2.30 | $2.02 | $2.15 | $2.15 | 155,512 |
| 2015-10-21 | $2.34 | $2.60 | $1.99 | $2.00 | $2.00 | 137,746 |
| 2015-10-20 | $2.34 | $2.69 | $2.34 | $2.36 | $2.36 | 301,211 |
| 2015-10-19 | $2.28 | $2.35 | $1.57 | $2.27 | $2.27 | 646,267 |
| 2015-10-16 | $2.86 | $2.95 | $2.20 | $2.30 | $2.30 | 299,516 |
| 2015-10-15 | $3.00 | $3.09 | $2.85 | $2.86 | $2.86 | 69,715 |
| 2015-10-14 | $3.09 | $3.21 | $2.95 | $3.00 | $3.00 | 60,333 |
| 2015-10-13 | $3.32 | $3.32 | $3.07 | $3.11 | $3.11 | 115,584 |
| 2015-10-12 | $3.55 | $3.64 | $3.11 | $3.37 | $3.37 | 102,562 |
| 2015-10-09 | $3.61 | $3.66 | $3.55 | $3.55 | $3.55 | 41,796 |
| 2015-10-08 | $3.66 | $3.74 | $3.58 | $3.58 | $3.58 | 34,647 |
| 2015-10-07 | $3.81 | $3.92 | $3.68 | $3.72 | $3.72 | 38,035 |
| 2015-10-06 | $3.92 | $3.99 | $3.72 | $3.76 | $3.76 | 13,566 |
| 2015-10-05 | $3.69 | $3.99 | $3.65 | $3.84 | $3.84 | 29,367 |
| 2015-10-02 | $3.81 | $3.81 | $3.58 | $3.69 | $3.69 | 29,556 |
| 2015-10-01 | $3.85 | $3.91 | $3.75 | $3.75 | $3.75 | 12,106 |
| 2015-09-30 | $4.00 | $4.00 | $3.81 | $3.83 | $3.83 | 22,971 |
| 2015-09-29 | $4.01 | $4.01 | $3.85 | $3.95 | $3.95 | 9,404 |
| 2015-09-28 | $4.20 | $4.30 | $3.96 | $4.06 | $4.06 | 30,056 |
| 2015-09-25 | $4.44 | $4.44 | $4.19 | $4.24 | $4.24 | 22,287 |
| 2015-09-24 | $4.48 | $4.48 | $4.30 | $4.33 | $4.33 | 19,739 |
| 2015-09-23 | $4.51 | $4.54 | $4.40 | $4.40 | $4.40 | 11,071 |
| 2015-09-22 | $4.56 | $4.56 | $4.44 | $4.51 | $4.51 | 20,576 |
| 2015-09-21 | $4.46 | $4.64 | $4.46 | $4.62 | $4.62 | 5,066 |
| 2015-09-18 | $4.83 | $4.83 | $4.27 | $4.65 | $4.65 | 38,322 |
| 2015-09-17 | $4.87 | $4.90 | $4.76 | $4.85 | $4.85 | 3,324 |
| 2015-09-16 | $4.64 | $4.90 | $4.64 | $4.80 | $4.80 | 19,183 |
| 2015-09-15 | $4.40 | $4.70 | $4.40 | $4.55 | $4.55 | 14,631 |
| 2015-09-14 | $4.81 | $4.81 | $4.20 | $4.43 | $4.43 | 35,305 |
| 2015-09-11 | $4.90 | $4.96 | $4.85 | $4.88 | $4.88 | 15,740 |
| 2015-09-10 | $5.00 | $5.12 | $4.88 | $4.90 | $4.90 | 16,445 |
| 2015-09-09 | $5.10 | $5.27 | $4.95 | $4.95 | $4.95 | 13,433 |
| 2015-09-08 | $4.95 | $5.18 | $4.95 | $5.13 | $5.13 | 19,847 |
| 2015-09-04 | $5.07 | $5.09 | $4.86 | $4.95 | $4.95 | 19,845 |
| 2015-09-03 | $5.36 | $5.36 | $5.04 | $5.06 | $5.06 | 23,680 |
| 2015-09-02 | $5.63 | $5.80 | $5.15 | $5.26 | $5.26 | 27,223 |
| 2015-09-01 | $5.95 | $5.95 | $5.75 | $5.76 | $5.76 | 15,898 |
| 2015-08-31 | $5.82 | $6.16 | $5.63 | $6.04 | $6.04 | 31,867 |