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 (%)
Dec 31, 2019 16.69 17.00 16.61 16.74 346,100 -0.07(-0.42%)
Dec 30, 2019 16.75 16.97 16.55 16.81 600,886 +0.38(+2.31%)
Dec 27, 2019 17.10 17.15 16.13 16.43 284,600 -0.63(-3.69%)
Dec 26, 2019 16.84 17.25 16.82 17.06 636,174 +0.27(+1.61%)
Dec 24, 2019 16.89 16.94 16.56 16.79 208,200 -0.10(-0.59%)
Dec 23, 2019 15.79 17.09 15.67 16.89 431,388 +1.22(+7.79%)
Dec 20, 2019 16.11 16.15 15.49 15.67 512,800 -0.34(-2.12%)
Dec 19, 2019 15.39 16.19 15.26 16.01 457,107 +0.64(+4.16%)
Dec 18, 2019 15.12 15.64 15.10 15.37 476,276 +0.11(+0.72%)
Dec 17, 2019 15.29 15.49 15.05 15.26 232,656 -0.08(-0.52%)
Dec 16, 2019 15.09 15.60 15.06 15.34 279,458 +0.35(+2.33%)
Dec 13, 2019 15.22 15.23 14.87 14.99 493,400 -0.24(-1.58%)
Dec 12, 2019 15.15 15.44 15.08 15.23 232,495 +0.01(+0.07%)
Dec 11, 2019 15.20 15.34 14.90 15.22 269,241 -0.07(-0.46%)
Dec 10, 2019 15.08 15.44 15.02 15.29 409,937 +0.29(+1.93%)
Dec 09, 2019 14.90 15.24 14.85 15.00 323,466 +0.13(+0.87%)
Dec 06, 2019 14.57 14.93 14.50 14.87 455,700 +0.40(+2.76%)
Dec 05, 2019 14.36 14.53 14.20 14.47 222,372 +0.23(+1.62%)
Dec 04, 2019 14.09 14.37 14.03 14.24 267,930 +0.35(+2.52%)
Dec 03, 2019 13.96 14.05 13.76 13.89 331,118 -0.25(-1.77%)
Dec 02, 2019 14.42 14.50 14.04 14.14 241,917 -0.29(-2.01%)
Nov 29, 2019 14.39 14.58 14.25 14.43 160,400 -0.04(-0.28%)
Nov 27, 2019 14.57 14.59 14.05 14.47 386,200 +0.03(+0.21%)
Nov 26, 2019 14.60 14.75 14.38 14.44 685,107 +0.00(+0.00%)
Nov 25, 2019 14.21 14.45 13.90 14.44 645,378 +0.32(+2.27%)
Nov 22, 2019 14.49 14.56 13.96 14.12 413,600 -0.16(-1.12%)
Nov 21, 2019 13.97 14.49 13.85 14.28 2,908,711 -1.00(-6.54%)
Nov 20, 2019 14.90 15.58 14.78 15.28 249,805 +0.34(+2.28%)
Nov 19, 2019 14.75 15.00 14.52 14.94 227,063 +0.09(+0.61%)
Nov 18, 2019 15.29 15.47 14.76 14.85 134,025 -0.66(-4.26%)
Nov 15, 2019 15.00 15.69 15.00 15.51 159,600 +0.54(+3.61%)
Nov 14, 2019 14.56 15.29 14.56 14.97 224,633 +0.41(+2.82%)
Nov 13, 2019 14.18 15.17 14.15 14.56 409,635 -0.98(-6.31%)
Nov 12, 2019 15.20 16.06 15.13 15.54 275,197 +0.54(+3.60%)
Nov 11, 2019 14.51 15.14 14.41 15.00 200,459 +0.34(+2.32%)
Nov 08, 2019 13.70 15.15 13.65 14.66 246,200 +0.87(+6.31%)
Nov 07, 2019 14.61 14.78 13.48 13.79 223,380 -0.67(-4.63%)
Nov 06, 2019 14.52 14.53 13.91 14.46 181,102 -0.14(-0.96%)
Nov 05, 2019 15.43 15.43 14.57 14.60 171,878 -0.77(-5.01%)
Nov 04, 2019 15.63 15.79 15.20 15.37 105,977 -0.07(-0.45%)
Nov 01, 2019 14.71 15.75 14.71 15.44 149,900 +0.84(+5.75%)
Oct 31, 2019 15.49 15.51 14.41 14.60 314,230 -0.95(-6.11%)
Oct 30, 2019 15.09 15.59 14.85 15.55 172,175 +0.39(+2.57%)
Oct 29, 2019 15.51 15.79 14.91 15.16 261,099 -0.43(-2.76%)
Oct 28, 2019 15.83 16.60 15.54 15.59 199,428 -0.09(-0.57%)
Oct 25, 2019 15.62 15.87 15.44 15.68 160,000 +0.12(+0.77%)
Oct 24, 2019 15.69 16.16 15.37 15.56 299,294 +0.00(+0.00%)
Oct 23, 2019 15.02 16.15 14.85 15.56 253,242 +0.51(+3.39%)
Oct 22, 2019 14.84 15.14 14.70 15.05 215,629 +0.12(+0.80%)
Oct 21, 2019 15.50 15.70 14.88 14.93 117,932 -0.36(-2.35%)
Oct 18, 2019 15.65 15.81 15.18 15.29 100,000 -0.34(-2.18%)
Oct 17, 2019 15.35 15.78 15.16 15.63 367,928 +0.27(+1.76%)
Oct 16, 2019 15.50 15.87 15.20 15.36 273,785 -0.07(-0.45%)
Oct 15, 2019 16.02 16.02 15.33 15.43 296,743 -0.57(-3.56%)
Oct 14, 2019 15.33 16.48 15.33 16.00 421,024 +0.67(+4.37%)
Oct 11, 2019 15.03 16.19 15.03 15.33 845,000 +0.74(+5.07%)
Oct 10, 2019 14.92 14.96 14.30 14.59 681,252 -0.42(-2.80%)
Oct 09, 2019 15.15 15.89 14.93 15.01 695,629 -0.06(-0.40%)
Oct 08, 2019 13.89 15.29 13.80 15.07 958,948 +1.21(+8.73%)
Oct 07, 2019 12.31 13.89 12.24 13.86 367,296 +1.59(+12.96%)
Oct 04, 2019 11.44 12.27 11.44 12.27 446,400 +0.99(+8.78%)
Oct 03, 2019 11.29 11.39 11.07 11.28 493,278 -0.10(-0.88%)
Oct 02, 2019 11.52 11.53 11.28 11.38 204,594 -0.14(-1.22%)
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.