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 (%)
Nov 30, 2020 7.320 7.430 6.870 6.880 801,181 -0.55(-7.40%)
Nov 27, 2020 7.250 7.570 7.165 7.430 138,800 +0.09(+1.23%)
Nov 25, 2020 7.230 7.580 6.810 7.340 440,000 +0.10(+1.38%)
Nov 24, 2020 7.410 7.460 7.120 7.240 355,253 +0.01(+0.14%)
Nov 23, 2020 6.940 7.440 6.940 7.230 314,653 +0.34(+4.93%)
Nov 20, 2020 6.620 7.090 6.510 6.890 536,400 +0.27(+4.08%)
Nov 19, 2020 6.330 6.665 6.170 6.620 364,612 +0.29(+4.58%)
Nov 18, 2020 6.220 6.500 6.150 6.330 471,837 +0.11(+1.77%)
Nov 17, 2020 6.170 6.360 6.060 6.220 289,520 -0.01(-0.16%)
Nov 16, 2020 6.160 6.450 6.070 6.230 542,161 +0.12(+1.96%)
Nov 13, 2020 5.870 6.190 5.870 6.110 230,100 +0.25(+4.27%)
Nov 12, 2020 6.400 6.410 5.810 5.860 278,073 -0.61(-9.43%)
Nov 11, 2020 6.550 6.630 6.260 6.470 336,760 -0.06(-0.92%)
Nov 10, 2020 6.450 6.560 6.190 6.530 247,703 +0.20(+3.16%)
Nov 09, 2020 6.330 6.440 6.010 6.330 497,434 +0.72(+12.83%)
Nov 06, 2020 5.890 5.950 5.590 5.610 206,500 -0.26(-4.43%)
Nov 05, 2020 5.660 6.005 5.660 5.870 219,046 +0.27(+4.82%)
Nov 04, 2020 5.750 5.810 5.550 5.600 149,687 -0.22(-3.78%)
Nov 03, 2020 6.090 6.090 5.730 5.820 330,451 -0.19(-3.16%)
Nov 02, 2020 5.710 6.130 5.630 6.010 492,829 +0.35(+6.18%)
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%)
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.