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, 2021 9.900 10.23 9.900 9.960 306,399 +0.01(+0.10%)
Jun 29, 2021 10.00 10.11 9.920 9.950 339,292 +0.00(+0.00%)
Jun 28, 2021 10.50 10.54 9.835 9.950 274,950 -0.64(-6.04%)
Jun 25, 2021 10.89 10.95 10.55 10.59 747,586 -0.28(-2.58%)
Jun 24, 2021 10.38 10.87 10.33 10.87 138,862 +0.53(+5.13%)
Jun 23, 2021 10.20 10.46 10.20 10.34 203,238 +0.16(+1.57%)
Jun 22, 2021 10.11 10.19 9.884 10.18 354,856 -0.02(-0.20%)
Jun 21, 2021 10.11 10.31 10.10 10.20 295,156 +0.13(+1.29%)
Jun 18, 2021 10.06 10.25 9.950 10.07 563,243 -0.21(-2.04%)
Jun 17, 2021 10.48 10.50 9.950 10.28 351,104 -0.22(-2.10%)
Jun 16, 2021 10.30 10.63 10.28 10.50 465,415 +0.08(+0.77%)
Jun 15, 2021 10.38 10.52 10.16 10.42 173,842 +0.11(+1.07%)
Jun 14, 2021 10.43 10.52 10.29 10.31 169,147 -0.16(-1.53%)
Jun 11, 2021 10.45 10.80 10.27 10.47 242,897 +0.07(+0.67%)
Jun 10, 2021 10.66 10.72 10.30 10.40 261,724 -0.12(-1.14%)
Jun 09, 2021 10.67 10.81 10.46 10.52 186,212 -0.18(-1.68%)
Jun 08, 2021 10.65 10.84 10.60 10.70 240,310 +0.02(+0.19%)
Jun 07, 2021 10.38 10.75 10.27 10.68 476,727 +0.43(+4.20%)
Jun 04, 2021 10.40 10.44 10.21 10.25 190,969 -0.17(-1.63%)
Jun 03, 2021 10.43 10.54 10.32 10.42 92,398 -0.09(-0.86%)
Jun 02, 2021 10.75 10.75 10.26 10.51 221,986 -0.16(-1.50%)
Jun 01, 2021 10.80 10.84 10.55 10.67 323,835 -0.02(-0.19%)
May 28, 2021 10.68 10.85 10.63 10.69 118,061 +0.07(+0.66%)
May 27, 2021 10.81 10.83 10.57 10.62 321,502 -0.06(-0.56%)
May 26, 2021 10.60 10.82 10.52 10.68 198,698 +0.03(+0.28%)
May 25, 2021 10.81 10.91 10.62 10.65 198,281 -0.16(-1.48%)
May 24, 2021 10.90 10.98 10.73 10.81 135,400 -0.10(-0.92%)
May 21, 2021 10.50 11.00 10.46 10.91 209,743 +0.50(+4.80%)
May 20, 2021 10.31 10.44 10.16 10.41 173,231 +0.03(+0.29%)
May 19, 2021 10.52 10.65 10.24 10.38 183,555 -0.27(-2.54%)
May 18, 2021 10.61 10.80 10.49 10.65 223,540 +0.00(+0.00%)
May 17, 2021 10.52 10.77 10.32 10.65 101,599 +0.14(+1.33%)
May 14, 2021 10.45 10.91 10.39 10.51 219,720 +0.12(+1.15%)
May 13, 2021 10.07 10.46 10.00 10.39 185,557 +0.28(+2.77%)
May 12, 2021 10.11 10.33 9.990 10.11 235,174 +0.00(+0.00%)
May 11, 2021 10.06 10.39 10.02 10.11 369,398 -0.47(-4.44%)
May 10, 2021 10.97 11.04 10.58 10.58 229,307 -0.18(-1.67%)
May 07, 2021 11.02 11.25 10.64 10.76 312,542 -0.27(-2.45%)
May 06, 2021 10.29 11.15 10.00 11.03 408,479 +0.85(+8.35%)
May 05, 2021 10.33 10.45 10.11 10.18 190,062 -0.13(-1.26%)
May 04, 2021 10.28 10.59 10.19 10.31 195,666 -0.13(-1.25%)
May 03, 2021 10.00 10.73 9.830 10.44 340,615 +0.59(+5.99%)
Apr 30, 2021 9.910 10.05 9.840 9.850 110,400 -0.22(-2.18%)
Apr 29, 2021 10.17 10.26 9.950 10.07 146,028 +0.12(+1.21%)
Apr 28, 2021 9.630 10.10 9.595 9.950 138,447 +0.32(+3.32%)
Apr 27, 2021 9.790 9.820 9.520 9.630 170,204 -0.14(-1.43%)
Apr 26, 2021 9.780 9.920 9.690 9.770 222,775 +0.02(+0.21%)
Apr 23, 2021 10.42 10.45 9.720 9.750 937,700 -0.64(-6.16%)
Apr 22, 2021 10.59 10.68 10.27 10.39 405,452 -0.17(-1.61%)
Apr 21, 2021 10.10 10.60 9.880 10.56 602,852 +0.49(+4.87%)
Apr 20, 2021 10.18 10.36 9.870 10.07 413,348 -0.15(-1.47%)
Apr 19, 2021 10.09 10.38 10.04 10.22 437,515 +0.13(+1.29%)
Apr 16, 2021 10.00 10.23 9.790 10.09 297,500 +0.22(+2.23%)
Apr 15, 2021 9.890 9.980 9.748 9.870 249,160 +0.03(+0.30%)
Apr 14, 2021 9.730 10.07 9.660 9.840 369,104 +0.11(+1.13%)
Apr 13, 2021 10.04 10.11 9.580 9.730 175,884 -0.35(-3.47%)
Apr 12, 2021 10.88 10.88 10.07 10.08 281,584 -0.82(-7.52%)
Apr 09, 2021 11.09 11.14 10.62 10.90 488,400 -0.19(-1.71%)
Apr 08, 2021 10.87 11.09 10.72 11.09 513,812 +0.19(+1.74%)
Apr 07, 2021 10.55 10.90 10.42 10.90 503,209 +0.26(+2.44%)
Apr 06, 2021 10.80 10.90 10.53 10.64 747,931 -0.13(-1.21%)
Apr 05, 2021 10.27 10.82 10.00 10.77 954,620 +0.50(+4.87%)
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.