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 (%)
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%)
Apr 01, 2021 10.05 10.39 9.850 10.27 1,231,000 +0.24(+2.39%)
Mar 31, 2021 9.950 10.17 9.330 10.03 1,204,409 +0.43(+4.48%)
Mar 30, 2021 9.350 9.630 9.071 9.600 324,461 +0.20(+2.13%)
Mar 29, 2021 9.760 9.760 8.880 9.400 395,418 -0.18(-1.88%)
Mar 26, 2021 9.540 9.960 9.410 9.580 360,600 +0.30(+3.23%)
Mar 25, 2021 9.140 9.450 8.790 9.280 220,927 +0.00(+0.00%)
Mar 24, 2021 9.060 9.680 9.040 9.280 360,525 +0.22(+2.43%)
Mar 23, 2021 9.440 9.450 9.020 9.060 381,476 -0.53(-5.53%)
Mar 22, 2021 9.680 9.910 9.460 9.590 302,042 -0.06(-0.62%)
Mar 19, 2021 9.190 9.690 9.100 9.650 427,100 +0.40(+4.32%)
Mar 18, 2021 9.360 9.870 9.060 9.250 394,915 -0.05(-0.54%)
Mar 17, 2021 9.000 9.470 8.998 9.300 201,199 +0.21(+2.31%)
Mar 16, 2021 9.620 9.620 9.050 9.090 324,018 -0.83(-8.37%)
Mar 15, 2021 9.200 10.12 9.200 9.920 416,990 +0.59(+6.32%)
Mar 12, 2021 9.060 9.400 8.650 9.330 494,700 -0.06(-0.64%)
Mar 11, 2021 9.440 9.560 9.110 9.390 296,503 +0.10(+1.08%)
Mar 10, 2021 8.670 9.350 8.640 9.290 330,443 +0.58(+6.66%)
Mar 09, 2021 9.200 9.200 8.700 8.710 225,632 -0.36(-3.97%)
Mar 08, 2021 8.930 9.200 8.887 9.070 292,877 +0.31(+3.54%)
Mar 05, 2021 8.530 9.000 8.250 8.760 400,400 +0.46(+5.54%)
Mar 04, 2021 8.910 9.020 8.140 8.300 442,654 -0.58(-6.53%)
Mar 03, 2021 8.290 9.030 8.270 8.880 537,634 +0.62(+7.51%)
Mar 02, 2021 8.220 8.490 8.130 8.260 178,543 +0.10(+1.23%)
Mar 01, 2021 8.230 8.340 8.030 8.160 178,848 +0.06(+0.74%)
Feb 26, 2021 8.220 8.370 8.050 8.100 289,400 -0.27(-3.23%)
Feb 25, 2021 8.480 8.660 8.210 8.370 292,906 -0.04(-0.48%)
Feb 24, 2021 8.260 8.500 8.170 8.410 202,715 +0.26(+3.19%)
Feb 23, 2021 8.560 8.560 8.000 8.150 244,443 -0.44(-5.12%)
Feb 22, 2021 8.450 8.770 8.440 8.590 386,442 +0.13(+1.54%)
Feb 19, 2021 8.160 8.670 8.160 8.460 210,900 +0.34(+4.19%)
Feb 18, 2021 8.500 8.500 8.050 8.120 295,302 -0.38(-4.47%)
Feb 17, 2021 8.650 8.650 8.280 8.500 209,971 -0.15(-1.73%)
Feb 16, 2021 9.000 9.330 8.420 8.650 504,826 -0.20(-2.26%)
Feb 12, 2021 8.410 8.950 8.340 8.850 286,200 +0.35(+4.12%)
Feb 11, 2021 8.900 8.900 8.200 8.500 424,874 -0.36(-4.06%)
Feb 10, 2021 8.230 8.940 8.210 8.860 750,649 +0.72(+8.85%)
Feb 09, 2021 7.970 8.280 7.660 8.140 399,542 +0.16(+2.01%)
Feb 08, 2021 7.900 8.147 7.750 7.980 341,801 +0.20(+2.57%)
Feb 05, 2021 7.480 7.800 7.427 7.780 329,300 +0.46(+6.28%)
Feb 04, 2021 7.230 7.400 7.000 7.320 353,345 +0.18(+2.52%)
Feb 03, 2021 6.560 7.270 6.530 7.140 679,933 +0.53(+8.02%)
Feb 02, 2021 6.500 6.620 6.420 6.610 281,107 +0.23(+3.61%)
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.