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 (%)
Jun 30, 2020 8.270 8.270 7.830 7.990 315,274 -0.32(-3.85%)
Jun 29, 2020 7.980 8.512 7.980 8.310 388,263 +0.41(+5.19%)
Jun 26, 2020 8.020 8.020 7.630 7.900 646,000 -0.21(-2.59%)
Jun 25, 2020 8.110 8.170 7.810 8.110 533,667 -0.18(-2.17%)
Jun 24, 2020 8.480 8.500 8.020 8.290 453,927 -0.29(-3.38%)
Jun 23, 2020 8.510 8.660 8.310 8.580 401,464 +0.13(+1.54%)
Jun 22, 2020 8.780 8.780 8.360 8.450 544,990 -0.37(-4.20%)
Jun 19, 2020 8.930 9.020 8.540 8.820 559,100 -0.06(-0.68%)
Jun 18, 2020 8.900 9.100 8.650 8.880 862,565 +0.15(+1.72%)
Jun 17, 2020 9.070 9.075 8.710 8.730 480,462 -0.43(-4.69%)
Jun 16, 2020 9.740 9.770 9.050 9.160 347,481 -0.19(-2.03%)
Jun 15, 2020 9.100 9.480 8.735 9.350 456,182 +0.16(+1.74%)
Jun 12, 2020 9.850 9.850 9.100 9.190 432,000 -0.22(-2.34%)
Jun 11, 2020 9.750 10.04 9.200 9.410 561,759 -0.82(-8.02%)
Jun 10, 2020 10.84 10.95 10.15 10.23 605,839 -0.74(-6.75%)
Jun 09, 2020 10.94 11.05 10.51 10.97 447,476 -0.22(-1.97%)
Jun 08, 2020 10.52 11.21 10.38 11.19 627,007 +0.99(+9.71%)
Jun 05, 2020 10.00 10.31 9.720 10.20 594,100 +0.34(+3.45%)
Jun 04, 2020 10.05 10.08 9.440 9.860 729,703 -0.35(-3.43%)
Jun 03, 2020 10.32 10.43 10.00 10.21 441,599 -0.12(-1.16%)
Jun 02, 2020 10.61 10.62 10.01 10.33 414,401 -0.46(-4.26%)
Jun 01, 2020 11.00 11.24 10.77 10.79 462,109 -0.16(-1.46%)
May 29, 2020 10.50 11.00 10.36 10.95 619,300 +0.28(+2.62%)
May 28, 2020 11.30 11.56 10.58 10.67 673,068 -0.41(-3.70%)
May 27, 2020 10.43 11.16 10.35 11.08 636,185 +0.75(+7.26%)
May 26, 2020 10.40 10.65 9.900 10.33 635,262 +0.32(+3.20%)
May 22, 2020 9.910 10.13 9.550 10.01 566,300 -0.03(-0.30%)
May 21, 2020 10.00 10.19 9.610 10.04 776,714 -0.07(-0.69%)
May 20, 2020 9.750 10.39 9.540 10.11 753,485 +0.22(+2.22%)
May 19, 2020 10.22 10.29 9.870 9.890 641,269 -0.07(-0.70%)
May 18, 2020 10.04 10.17 9.150 9.960 835,637 +0.29(+3.00%)
May 15, 2020 9.830 9.990 9.520 9.670 600,700 -0.16(-1.63%)
May 14, 2020 10.12 10.19 9.530 9.830 646,019 -0.57(-5.48%)
May 13, 2020 10.19 10.54 9.900 10.40 578,752 +0.11(+1.07%)
May 12, 2020 10.43 10.56 9.960 10.29 654,626 -0.30(-2.83%)
May 11, 2020 11.27 11.27 10.41 10.59 949,696 -0.79(-6.94%)
May 08, 2020 10.99 11.48 10.69 11.38 1,169,100 -0.19(-1.64%)
May 07, 2020 11.05 11.62 11.05 11.57 680,956 +0.69(+6.34%)
May 06, 2020 12.06 12.36 10.77 10.88 963,805 -1.15(-9.56%)
May 05, 2020 13.75 13.75 11.95 12.03 740,150 -1.70(-12.38%)
May 04, 2020 12.32 13.75 12.26 13.73 749,073 +1.51(+12.36%)
May 01, 2020 12.50 12.74 11.91 12.22 634,000 -0.19(-1.53%)
Apr 30, 2020 12.90 13.37 12.41 12.41 1,013,176 -0.73(-5.56%)
Apr 29, 2020 13.61 14.36 12.90 13.14 1,438,897 -1.28(-8.88%)
Apr 28, 2020 15.10 15.42 14.14 14.42 1,481,457 -0.13(-0.89%)
Apr 27, 2020 14.60 15.50 14.30 14.55 1,703,714 +0.62(+4.45%)
Apr 24, 2020 13.87 14.08 13.05 13.93 786,400 +0.06(+0.43%)
Apr 23, 2020 14.00 14.38 12.61 13.87 1,246,239 +0.10(+0.73%)
Apr 22, 2020 13.69 13.87 12.75 13.77 886,421 +0.77(+5.92%)
Apr 21, 2020 13.81 14.53 12.67 13.00 1,357,795 -0.02(-0.15%)
Apr 20, 2020 11.59 13.73 11.45 13.02 1,767,913 +1.77(+15.73%)
Apr 17, 2020 10.75 11.39 10.49 11.25 455,200 +0.45(+4.17%)
Apr 16, 2020 10.50 10.83 10.39 10.80 491,003 +0.42(+4.05%)
Apr 15, 2020 10.31 10.65 9.962 10.38 436,404 -0.20(-1.89%)
Apr 14, 2020 10.47 10.77 10.21 10.58 282,227 +0.31(+3.02%)
Apr 13, 2020 10.80 11.00 10.01 10.27 477,741 -0.12(-1.15%)
Apr 09, 2020 9.510 10.41 8.710 10.39 730,300 +0.93(+9.83%)
Apr 08, 2020 9.560 10.18 9.390 9.460 407,705 +0.25(+2.71%)
Apr 07, 2020 9.940 9.940 8.620 9.210 913,167 -0.44(-4.56%)
Apr 06, 2020 9.580 9.840 9.060 9.650 615,889 +0.50(+5.46%)
Apr 03, 2020 9.400 9.920 9.090 9.150 479,900 -0.68(-6.92%)
Apr 02, 2020 11.50 11.53 8.900 9.830 742,132 -1.58(-13.85%)
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.