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 (%)
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%)
Oct 01, 2019 11.00 11.96 11.00 11.52 307,420 +0.50(+4.54%)
Sep 30, 2019 11.01 11.28 10.88 11.02 408,960 +0.19(+1.75%)
Sep 27, 2019 11.03 11.15 10.72 10.83 119,600 -0.11(-1.01%)
Sep 26, 2019 10.53 11.03 10.53 10.94 193,039 +0.49(+4.69%)
Sep 25, 2019 10.27 10.48 10.02 10.45 210,325 +0.18(+1.75%)
Sep 24, 2019 10.86 10.89 10.26 10.27 134,603 -0.55(-5.08%)
Sep 23, 2019 10.96 11.10 10.66 10.82 134,182 -0.18(-1.64%)
Sep 20, 2019 11.21 11.43 10.99 11.00 815,000 -0.18(-1.61%)
Sep 19, 2019 11.39 11.48 11.09 11.18 185,129 -0.17(-1.50%)
Sep 18, 2019 11.09 11.48 11.00 11.35 278,039 +0.22(+1.98%)
Sep 17, 2019 11.32 11.59 11.09 11.13 372,810 -0.26(-2.28%)
Sep 16, 2019 12.00 12.30 11.37 11.39 214,242 -0.57(-4.77%)
Sep 13, 2019 11.92 12.12 11.67 11.96 144,300 +0.17(+1.44%)
Sep 12, 2019 11.53 12.00 11.35 11.79 155,276 +0.21(+1.81%)
Sep 11, 2019 11.37 11.87 11.32 11.58 187,687 +0.24(+2.12%)
Sep 10, 2019 11.13 11.94 11.13 11.34 107,116 +0.19(+1.70%)
Sep 09, 2019 10.92 11.28 10.92 11.15 127,150 +0.20(+1.83%)
Sep 06, 2019 10.98 11.19 10.89 10.95 182,900 +0.00(+0.00%)
Sep 05, 2019 10.98 11.19 10.91 10.95 414,489 +0.07(+0.64%)
Sep 04, 2019 10.81 11.08 10.81 10.88 142,327 +0.13(+1.21%)
Sep 03, 2019 10.75 10.81 10.44 10.75 110,822 -0.15(-1.38%)
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%)
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.