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, 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%)
Apr 01, 2020 11.44 12.38 10.95 11.41 570,197 -0.40(-3.39%)
Mar 31, 2020 12.06 12.14 11.29 11.81 407,672 -0.19(-1.58%)
Mar 30, 2020 12.25 12.72 11.06 12.00 907,666 +0.60(+5.26%)
Mar 27, 2020 10.85 11.86 10.55 11.40 625,300 +0.34(+3.07%)
Mar 26, 2020 10.25 11.09 10.00 11.06 517,346 +0.91(+8.97%)
Mar 25, 2020 10.53 10.94 9.890 10.15 382,494 -0.38(-3.61%)
Mar 24, 2020 10.25 10.58 9.570 10.53 690,839 +0.74(+7.56%)
Mar 23, 2020 9.790 10.00 8.749 9.790 541,207 +0.19(+1.98%)
Mar 20, 2020 9.530 10.09 9.160 9.600 1,179,200 +0.33(+3.56%)
Mar 19, 2020 9.070 9.691 8.880 9.270 425,517 +0.16(+1.76%)
Mar 18, 2020 9.750 9.950 8.734 9.110 589,661 -1.30(-12.49%)
Mar 17, 2020 10.44 10.80 10.02 10.41 578,911 +0.23(+2.26%)
Mar 16, 2020 11.01 11.34 9.960 10.18 800,846 -2.16(-17.50%)
Mar 13, 2020 10.98 12.40 10.87 12.34 827,000 +2.00(+19.34%)
Mar 12, 2020 9.930 11.40 9.750 10.34 737,814 -0.49(-4.52%)
Mar 11, 2020 11.69 12.39 10.46 10.83 1,115,283 -0.78(-6.72%)
Mar 10, 2020 10.69 11.89 10.55 11.61 1,112,147 +1.25(+12.07%)
Mar 09, 2020 10.60 10.92 10.21 10.36 1,375,909 +0.27(+2.68%)
Mar 06, 2020 9.920 10.15 9.530 10.09 697,900 +0.48(+4.99%)
Mar 05, 2020 9.950 10.10 9.060 9.610 843,153 -0.72(-6.97%)
Mar 04, 2020 10.17 10.57 9.940 10.33 486,364 +0.15(+1.47%)
Mar 03, 2020 10.84 10.93 9.920 10.18 433,118 -0.61(-5.65%)
Mar 02, 2020 10.35 10.84 10.00 10.79 517,488 +0.49(+4.76%)
Feb 28, 2020 9.560 10.37 9.530 10.30 485,600 +0.50(+5.10%)
Feb 27, 2020 9.150 10.01 8.850 9.800 641,732 +0.40(+4.26%)
Feb 26, 2020 9.410 9.720 9.110 9.400 433,666 +0.03(+0.32%)
Feb 25, 2020 9.470 9.592 9.250 9.370 460,671 -0.16(-1.68%)
Feb 24, 2020 9.790 9.870 9.410 9.530 701,609 -0.63(-6.20%)
Feb 21, 2020 10.33 10.39 10.01 10.16 313,000 -0.26(-2.50%)
Feb 20, 2020 10.61 10.85 10.26 10.42 408,540 -0.25(-2.34%)
Feb 19, 2020 10.47 10.83 10.16 10.67 247,705 +0.20(+1.91%)
Feb 18, 2020 10.81 10.94 10.28 10.47 468,309 -0.06(-0.57%)
Feb 14, 2020 10.90 11.02 10.31 10.53 262,900 -0.38(-3.48%)
Feb 13, 2020 11.25 11.28 10.53 10.91 286,168 -0.37(-3.28%)
Feb 12, 2020 11.21 11.65 11.10 11.28 439,649 +0.26(+2.36%)
Feb 11, 2020 10.54 11.20 10.54 11.02 575,426 +0.57(+5.45%)
Feb 10, 2020 10.21 10.47 10.06 10.45 291,777 +0.18(+1.75%)
Feb 07, 2020 10.80 10.80 10.19 10.27 579,100 -0.64(-5.87%)
Feb 06, 2020 11.56 11.62 10.69 10.91 417,094 -0.63(-5.46%)
Feb 05, 2020 11.20 11.68 11.20 11.54 275,993 +0.46(+4.15%)
Feb 04, 2020 11.36 11.50 11.04 11.08 473,895 +0.00(+0.00%)
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.