Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond S Shipping Inc (NY: DSSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.730 5.742 5.360 5.660 219,700 -0.04(-0.70%)
Oct 29, 2020 5.580 5.705 5.310 5.700 217,483 +0.09(+1.60%)
Oct 28, 2020 5.820 5.830 5.540 5.610 357,786 -0.24(-4.10%)
Oct 27, 2020 6.020 6.050 5.760 5.850 233,108 -0.17(-2.82%)
Oct 26, 2020 6.000 6.040 5.680 6.020 305,811 -0.04(-0.66%)
Oct 23, 2020 6.400 6.400 6.010 6.060 300,000 -0.32(-5.02%)
Oct 22, 2020 6.420 6.520 6.290 6.380 247,407 -0.08(-1.24%)
Oct 21, 2020 6.630 6.640 6.430 6.460 247,025 -0.12(-1.82%)
Oct 20, 2020 6.650 6.740 6.540 6.580 157,432 -0.02(-0.30%)
Oct 19, 2020 6.750 6.850 6.560 6.600 264,411 -0.20(-2.94%)
Oct 16, 2020 6.770 6.990 6.760 6.800 126,400 -0.05(-0.73%)
Oct 15, 2020 6.790 6.950 6.750 6.850 166,946 -0.07(-1.01%)
Oct 14, 2020 6.890 7.190 6.850 6.920 147,957 +0.03(+0.44%)
Oct 13, 2020 7.060 7.060 6.770 6.890 135,334 -0.10(-1.43%)
Oct 12, 2020 7.180 7.180 6.810 6.990 249,235 -0.25(-3.45%)
Oct 09, 2020 7.530 7.554 7.200 7.240 76,800 -0.17(-2.29%)
Oct 08, 2020 7.200 7.460 7.170 7.410 303,305 +0.27(+3.78%)
Oct 07, 2020 7.230 7.260 7.100 7.140 190,843 -0.05(-0.70%)
Oct 06, 2020 7.490 7.620 7.160 7.190 163,084 -0.22(-2.97%)
Oct 05, 2020 7.320 7.510 7.220 7.410 190,916 +0.17(+2.35%)
Oct 02, 2020 7.020 7.340 6.910 7.240 163,300 +0.15(+2.12%)
Oct 01, 2020 6.920 7.120 6.820 7.090 161,447 +0.22(+3.20%)
Sep 30, 2020 6.820 7.190 6.760 6.870 329,293 +0.14(+2.08%)
Sep 29, 2020 6.720 6.790 6.610 6.730 257,266 +0.05(+0.75%)
Sep 28, 2020 6.720 6.800 6.590 6.680 227,848 -0.01(-0.15%)
Sep 25, 2020 6.660 6.800 6.550 6.690 202,200 -0.03(-0.45%)
Sep 24, 2020 6.800 6.840 6.530 6.720 210,377 -0.08(-1.18%)
Sep 23, 2020 7.010 7.090 6.780 6.800 373,513 -0.26(-3.68%)
Sep 22, 2020 7.370 7.380 6.980 7.060 478,741 -0.28(-3.81%)
Sep 21, 2020 7.650 7.650 7.310 7.340 330,320 -0.42(-5.41%)
Sep 18, 2020 7.840 7.890 7.660 7.760 336,000 -0.08(-1.02%)
Sep 17, 2020 7.990 8.130 7.750 7.840 164,222 -0.22(-2.73%)
Sep 16, 2020 8.090 8.240 7.980 8.060 359,018 -0.03(-0.37%)
Sep 15, 2020 8.360 8.466 8.080 8.090 153,164 -0.29(-3.46%)
Sep 14, 2020 8.500 8.560 8.320 8.380 204,137 -0.09(-1.06%)
Sep 11, 2020 8.250 8.770 8.250 8.470 243,800 +0.23(+2.79%)
Sep 10, 2020 8.070 8.250 8.050 8.240 159,330 +0.17(+2.11%)
Sep 09, 2020 7.980 8.180 7.890 8.070 243,222 +0.15(+1.89%)
Sep 08, 2020 7.570 7.980 7.470 7.920 351,663 +0.29(+3.80%)
Sep 04, 2020 7.530 7.680 7.290 7.630 276,500 +0.16(+2.14%)
Sep 03, 2020 7.500 7.660 7.410 7.470 206,577 -0.03(-0.40%)
Sep 02, 2020 7.850 7.850 7.360 7.500 263,666 -0.31(-3.97%)
Sep 01, 2020 8.190 8.190 7.780 7.810 277,039 -0.38(-4.64%)
Aug 31, 2020 8.110 8.320 7.850 8.190 250,511 +0.06(+0.74%)
Aug 28, 2020 7.750 8.180 7.601 8.130 278,600 +0.36(+4.63%)
Aug 27, 2020 8.120 8.160 7.757 7.770 421,932 -0.41(-5.01%)
Aug 26, 2020 8.490 8.530 8.100 8.180 292,269 -0.31(-3.65%)
Aug 25, 2020 8.320 8.490 8.250 8.490 274,494 +0.19(+2.29%)
Aug 24, 2020 8.230 8.320 8.070 8.300 310,692 +0.09(+1.10%)
Aug 21, 2020 8.300 8.310 8.140 8.210 239,000 -0.13(-1.56%)
Aug 20, 2020 8.220 8.380 8.150 8.340 162,738 +0.03(+0.36%)
Aug 19, 2020 8.480 8.480 8.240 8.310 205,117 -0.19(-2.24%)
Aug 18, 2020 8.900 8.900 8.400 8.500 179,465 -0.38(-4.28%)
Aug 17, 2020 9.000 9.090 8.740 8.880 216,646 -0.13(-1.44%)
Aug 14, 2020 8.530 9.300 8.370 9.010 461,200 +0.39(+4.52%)
Aug 13, 2020 8.650 8.700 8.100 8.620 450,224 -0.08(-0.92%)
Aug 12, 2020 8.640 8.700 8.440 8.700 287,189 +0.33(+3.94%)
Aug 11, 2020 8.170 8.850 8.140 8.370 426,812 +0.31(+3.85%)
Aug 10, 2020 8.290 8.320 8.010 8.060 355,500 -0.11(-1.35%)
Aug 07, 2020 8.260 8.300 8.010 8.170 309,700 +0.01(+0.12%)
Aug 06, 2020 8.300 8.470 8.120 8.160 429,084 -0.10(-1.21%)
Aug 05, 2020 8.780 8.820 8.025 8.260 845,297 -0.58(-6.56%)
Aug 04, 2020 8.590 9.000 8.510 8.840 223,935 +0.23(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.