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 (%)
Sep 30, 2020 6.820 7.190 6.760 6.870 329,293 +0.14(+2.08%)
Sep 29, 2020 6.720 6.790 6.610 6.730 257,266 +0.05(+0.75%)
Sep 28, 2020 6.720 6.800 6.590 6.680 227,848 -0.01(-0.15%)
Sep 25, 2020 6.660 6.800 6.550 6.690 202,200 -0.03(-0.45%)
Sep 24, 2020 6.800 6.840 6.530 6.720 210,377 -0.08(-1.18%)
Sep 23, 2020 7.010 7.090 6.780 6.800 373,513 -0.26(-3.68%)
Sep 22, 2020 7.370 7.380 6.980 7.060 478,741 -0.28(-3.81%)
Sep 21, 2020 7.650 7.650 7.310 7.340 330,320 -0.42(-5.41%)
Sep 18, 2020 7.840 7.890 7.660 7.760 336,000 -0.08(-1.02%)
Sep 17, 2020 7.990 8.130 7.750 7.840 164,222 -0.22(-2.73%)
Sep 16, 2020 8.090 8.240 7.980 8.060 359,018 -0.03(-0.37%)
Sep 15, 2020 8.360 8.466 8.080 8.090 153,164 -0.29(-3.46%)
Sep 14, 2020 8.500 8.560 8.320 8.380 204,137 -0.09(-1.06%)
Sep 11, 2020 8.250 8.770 8.250 8.470 243,800 +0.23(+2.79%)
Sep 10, 2020 8.070 8.250 8.050 8.240 159,330 +0.17(+2.11%)
Sep 09, 2020 7.980 8.180 7.890 8.070 243,222 +0.15(+1.89%)
Sep 08, 2020 7.570 7.980 7.470 7.920 351,663 +0.29(+3.80%)
Sep 04, 2020 7.530 7.680 7.290 7.630 276,500 +0.16(+2.14%)
Sep 03, 2020 7.500 7.660 7.410 7.470 206,577 -0.03(-0.40%)
Sep 02, 2020 7.850 7.850 7.360 7.500 263,666 -0.31(-3.97%)
Sep 01, 2020 8.190 8.190 7.780 7.810 277,039 -0.38(-4.64%)
Aug 31, 2020 8.110 8.320 7.850 8.190 250,511 +0.06(+0.74%)
Aug 28, 2020 7.750 8.180 7.601 8.130 278,600 +0.36(+4.63%)
Aug 27, 2020 8.120 8.160 7.757 7.770 421,932 -0.41(-5.01%)
Aug 26, 2020 8.490 8.530 8.100 8.180 292,269 -0.31(-3.65%)
Aug 25, 2020 8.320 8.490 8.250 8.490 274,494 +0.19(+2.29%)
Aug 24, 2020 8.230 8.320 8.070 8.300 310,692 +0.09(+1.10%)
Aug 21, 2020 8.300 8.310 8.140 8.210 239,000 -0.13(-1.56%)
Aug 20, 2020 8.220 8.380 8.150 8.340 162,738 +0.03(+0.36%)
Aug 19, 2020 8.480 8.480 8.240 8.310 205,117 -0.19(-2.24%)
Aug 18, 2020 8.900 8.900 8.400 8.500 179,465 -0.38(-4.28%)
Aug 17, 2020 9.000 9.090 8.740 8.880 216,646 -0.13(-1.44%)
Aug 14, 2020 8.530 9.300 8.370 9.010 461,200 +0.39(+4.52%)
Aug 13, 2020 8.650 8.700 8.100 8.620 450,224 -0.08(-0.92%)
Aug 12, 2020 8.640 8.700 8.440 8.700 287,189 +0.33(+3.94%)
Aug 11, 2020 8.170 8.850 8.140 8.370 426,812 +0.31(+3.85%)
Aug 10, 2020 8.290 8.320 8.010 8.060 355,500 -0.11(-1.35%)
Aug 07, 2020 8.260 8.300 8.010 8.170 309,700 +0.01(+0.12%)
Aug 06, 2020 8.300 8.470 8.120 8.160 429,084 -0.10(-1.21%)
Aug 05, 2020 8.780 8.820 8.025 8.260 845,297 -0.58(-6.56%)
Aug 04, 2020 8.590 9.000 8.510 8.840 223,935 +0.23(+2.67%)
Aug 03, 2020 8.750 8.840 8.530 8.610 247,066 -0.17(-1.94%)
Jul 31, 2020 8.740 8.800 8.435 8.780 194,100 -0.02(-0.23%)
Jul 30, 2020 8.820 8.880 8.530 8.800 209,105 -0.20(-2.22%)
Jul 29, 2020 8.730 9.050 8.650 9.000 305,792 +0.37(+4.29%)
Jul 28, 2020 8.410 8.680 8.370 8.630 172,891 +0.12(+1.41%)
Jul 27, 2020 8.580 8.770 8.420 8.510 191,894 -0.04(-0.47%)
Jul 24, 2020 8.400 8.624 8.320 8.550 243,800 +0.09(+1.06%)
Jul 23, 2020 8.180 8.480 8.070 8.460 211,136 +0.23(+2.79%)
Jul 22, 2020 8.180 8.290 7.960 8.230 306,001 +0.01(+0.12%)
Jul 21, 2020 8.350 8.480 8.150 8.220 263,590 -0.03(-0.36%)
Jul 20, 2020 8.240 8.330 8.000 8.250 263,850 +0.03(+0.36%)
Jul 17, 2020 8.100 8.310 8.050 8.220 310,900 +0.10(+1.23%)
Jul 16, 2020 8.340 8.400 8.060 8.120 275,433 -0.28(-3.33%)
Jul 15, 2020 8.400 8.490 8.220 8.400 439,155 +0.10(+1.20%)
Jul 14, 2020 8.160 8.400 8.060 8.300 353,371 +0.14(+1.72%)
Jul 13, 2020 8.500 8.550 8.100 8.160 410,507 -0.26(-3.09%)
Jul 10, 2020 7.980 8.510 7.940 8.420 286,900 +0.46(+5.78%)
Jul 09, 2020 8.340 8.340 7.850 7.960 409,766 -0.38(-4.56%)
Jul 08, 2020 8.120 8.430 8.010 8.340 274,670 +0.20(+2.46%)
Jul 07, 2020 8.480 8.496 8.070 8.140 274,024 -0.41(-4.80%)
Jul 06, 2020 8.050 8.650 8.000 8.550 430,797 +0.65(+8.23%)
Jul 02, 2020 8.550 8.570 7.860 7.900 439,100 -0.53(-6.29%)
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.