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 (%)
Aug 30, 2019 10.83 11.02 10.71 10.90 77,000 +0.11(+1.02%)
Aug 29, 2019 10.91 10.98 10.72 10.79 66,060 +0.14(+1.31%)
Aug 28, 2019 10.45 10.79 10.45 10.65 47,182 +0.18(+1.72%)
Aug 27, 2019 10.81 10.81 10.38 10.47 96,013 -0.25(-2.33%)
Aug 26, 2019 10.71 10.81 10.40 10.72 106,100 +0.12(+1.13%)
Aug 23, 2019 10.49 10.83 10.45 10.60 148,600 +0.03(+0.28%)
Aug 22, 2019 11.01 11.03 10.57 10.57 45,311 -0.44(-4.00%)
Aug 21, 2019 10.94 11.13 10.68 11.01 198,838 +0.22(+2.04%)
Aug 20, 2019 11.10 11.14 10.75 10.79 121,074 -0.19(-1.73%)
Aug 19, 2019 10.47 11.04 10.47 10.98 176,704 +0.66(+6.40%)
Aug 16, 2019 10.02 10.49 10.00 10.32 102,100 +0.37(+3.72%)
Aug 15, 2019 10.00 10.13 9.690 9.950 207,898 -0.05(-0.50%)
Aug 14, 2019 10.25 10.26 9.670 10.00 291,637 -0.42(-4.03%)
Aug 13, 2019 10.20 10.52 10.18 10.42 76,527 +0.18(+1.76%)
Aug 12, 2019 10.37 10.37 10.13 10.24 74,139 -0.24(-2.29%)
Aug 09, 2019 10.87 10.89 10.35 10.48 130,600 -0.46(-4.20%)
Aug 08, 2019 10.90 10.99 10.54 10.94 116,785 +0.14(+1.30%)
Aug 07, 2019 11.25 11.40 10.55 10.80 98,199 -0.14(-1.28%)
Aug 06, 2019 11.04 11.10 10.63 10.94 131,112 +0.04(+0.37%)
Aug 05, 2019 11.29 11.29 10.71 10.90 212,405 -0.59(-5.13%)
Aug 02, 2019 11.58 11.58 10.96 11.49 145,100 -0.22(-1.88%)
Aug 01, 2019 11.85 11.92 11.56 11.71 82,576 -0.24(-2.01%)
Jul 31, 2019 11.94 12.18 11.82 11.95 109,696 +0.01(+0.08%)
Jul 30, 2019 11.84 12.02 11.66 11.94 140,861 +0.00(+0.00%)
Jul 29, 2019 11.98 12.05 11.89 11.94 86,095 -0.12(-1.00%)
Jul 26, 2019 11.92 12.09 11.88 12.06 55,400 +0.03(+0.25%)
Jul 25, 2019 12.35 12.37 11.90 12.03 93,793 -0.37(-2.98%)
Jul 24, 2019 11.76 12.44 11.71 12.40 86,922 +0.59(+5.00%)
Jul 23, 2019 12.06 12.16 11.70 11.81 99,940 -0.24(-1.99%)
Jul 22, 2019 12.14 12.37 11.98 12.05 91,907 +0.00(+0.00%)
Jul 19, 2019 12.33 12.36 11.87 12.05 238,200 -0.27(-2.19%)
Jul 18, 2019 12.70 12.70 12.26 12.32 172,535 -0.38(-2.99%)
Jul 17, 2019 12.85 12.85 12.63 12.70 181,696 -0.15(-1.17%)
Jul 16, 2019 12.80 12.93 12.65 12.85 120,709 +0.07(+0.55%)
Jul 15, 2019 13.15 13.24 12.65 12.78 150,296 -0.33(-2.52%)
Jul 12, 2019 12.90 13.13 12.90 13.11 123,700 +0.16(+1.24%)
Jul 11, 2019 13.00 13.23 12.92 12.95 160,240 -0.03(-0.23%)
Jul 10, 2019 12.71 13.06 12.70 12.98 107,811 +0.35(+2.77%)
Jul 09, 2019 12.53 12.66 12.19 12.63 111,066 +0.05(+0.40%)
Jul 08, 2019 12.61 12.89 12.53 12.58 87,408 -0.06(-0.47%)
Jul 05, 2019 12.90 12.90 12.58 12.64 147,800 -0.31(-2.39%)
Jul 03, 2019 13.40 13.47 12.90 12.95 69,100 -0.54(-4.00%)
Jul 02, 2019 13.40 13.59 13.20 13.49 183,560 +0.08(+0.60%)
Jul 01, 2019 12.96 13.60 12.90 13.41 372,321 +0.64(+5.01%)
Jun 28, 2019 11.80 13.09 11.76 12.77 2,812,800 +1.02(+8.68%)
Jun 27, 2019 11.60 11.78 11.55 11.75 323,580 +0.09(+0.77%)
Jun 26, 2019 11.38 11.79 11.38 11.66 210,597 +0.31(+2.73%)
Jun 25, 2019 11.36 11.62 10.80 11.35 325,623 -0.27(-2.32%)
Jun 24, 2019 11.39 11.78 11.21 11.62 205,634 +0.26(+2.29%)
Jun 21, 2019 11.55 11.59 11.30 11.36 153,700 -0.29(-2.49%)
Jun 20, 2019 11.43 11.80 11.43 11.65 128,255 +0.32(+2.82%)
Jun 19, 2019 11.46 11.69 11.31 11.33 150,580 -0.24(-2.07%)
Jun 18, 2019 11.57 11.68 11.42 11.57 206,012 -0.08(-0.69%)
Jun 17, 2019 11.51 11.71 11.27 11.65 97,146 +0.28(+2.46%)
Jun 14, 2019 11.33 11.46 11.02 11.37 138,300 +0.03(+0.26%)
Jun 13, 2019 11.10 11.55 10.92 11.34 386,058 +0.45(+4.13%)
Jun 12, 2019 11.60 11.60 10.74 10.89 244,503 -0.69(-5.96%)
Jun 11, 2019 11.70 11.84 11.37 11.58 196,055 -0.12(-1.03%)
Jun 10, 2019 11.89 11.95 11.53 11.70 178,146 -0.13(-1.10%)
Jun 07, 2019 11.98 12.06 11.80 11.83 122,300 -0.17(-1.42%)
Jun 06, 2019 11.90 12.14 11.90 12.00 101,018 +0.03(+0.25%)
Jun 05, 2019 12.05 12.05 11.90 11.97 100,275 -0.12(-0.99%)
Jun 04, 2019 11.85 12.22 11.85 12.09 150,939 +0.10(+0.83%)
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.