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 (%)
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%)
Jun 03, 2019 12.01 12.26 11.75 11.99 77,251 -0.16(-1.32%)
May 31, 2019 12.21 12.48 11.80 12.15 101,500 -0.25(-2.02%)
May 30, 2019 12.20 12.49 11.65 12.40 123,638 +0.25(+2.06%)
May 29, 2019 12.00 12.23 11.64 12.15 178,966 -0.06(-0.49%)
May 28, 2019 12.35 12.59 12.03 12.21 77,450 -0.14(-1.13%)
May 24, 2019 12.61 12.61 12.15 12.35 42,800 -0.11(-0.88%)
May 23, 2019 12.56 12.66 12.24 12.46 119,238 -0.53(-4.08%)
May 22, 2019 12.85 13.17 12.72 12.99 54,412 +0.08(+0.62%)
May 21, 2019 13.02 13.17 12.82 12.91 66,519 -0.03(-0.23%)
May 20, 2019 12.75 13.08 12.61 12.94 64,652 +0.29(+2.29%)
May 17, 2019 13.06 13.21 12.65 12.65 115,700 -0.66(-4.96%)
May 16, 2019 13.70 13.76 13.11 13.31 117,335 -0.36(-2.63%)
May 15, 2019 13.47 13.72 13.15 13.67 103,308 +0.20(+1.48%)
May 14, 2019 13.05 13.75 12.91 13.47 195,680 +0.30(+2.28%)
May 13, 2019 13.40 13.61 12.85 13.17 78,342 -0.53(-3.87%)
May 10, 2019 13.69 13.84 13.40 13.70 196,800 +0.10(+0.74%)
May 09, 2019 13.70 13.70 13.04 13.60 190,230 -0.21(-1.52%)
May 08, 2019 13.52 13.83 13.40 13.81 102,063 +0.22(+1.62%)
May 07, 2019 14.09 14.25 13.43 13.59 139,684 -0.64(-4.50%)
May 06, 2019 14.02 14.25 13.61 14.23 72,689 +0.02(+0.14%)
May 03, 2019 13.75 14.26 13.72 14.21 162,100 +0.48(+3.50%)
May 02, 2019 13.07 13.90 12.96 13.73 207,218 +0.58(+4.41%)
May 01, 2019 13.07 13.17 12.85 13.15 129,459 +0.10(+0.77%)
Apr 30, 2019 13.13 13.22 12.95 13.05 72,798 -0.10(-0.76%)
Apr 29, 2019 13.00 13.24 12.88 13.15 111,636 +0.00(+0.00%)
Apr 26, 2019 12.82 13.18 12.82 13.15 117,900 +0.23(+1.78%)
Apr 25, 2019 13.03 13.16 12.83 12.92 144,149 -0.18(-1.37%)
Apr 24, 2019 13.30 13.41 13.09 13.10 95,732 -0.16(-1.21%)
Apr 23, 2019 13.11 13.38 13.11 13.26 127,178 +0.20(+1.53%)
Apr 22, 2019 12.89 13.09 12.88 13.06 126,118 +0.01(+0.08%)
Apr 18, 2019 13.08 13.23 12.68 13.05 67,200 -0.20(-1.51%)
Apr 17, 2019 13.48 13.58 12.82 13.25 168,747 -0.16(-1.19%)
Apr 16, 2019 13.31 13.46 12.58 13.41 128,564 -0.05(-0.37%)
Apr 15, 2019 13.40 13.58 13.10 13.46 93,923 +0.02(+0.15%)
Apr 12, 2019 13.35 13.65 13.19 13.44 220,100 +0.29(+2.21%)
Apr 11, 2019 12.31 13.25 12.20 13.15 307,587 +0.88(+7.17%)
Apr 10, 2019 11.75 12.50 11.58 12.27 192,845 +0.59(+5.05%)
Apr 09, 2019 11.52 11.74 11.26 11.68 190,195 +0.28(+2.46%)
Apr 08, 2019 10.60 11.65 10.60 11.40 371,785 +0.89(+8.47%)
Apr 05, 2019 10.29 10.60 10.23 10.51 100,700 +0.27(+2.64%)
Apr 04, 2019 9.770 10.32 9.770 10.24 154,171 +0.52(+5.35%)
Apr 03, 2019 9.640 9.990 9.640 9.720 257,070 +0.07(+0.73%)
Apr 02, 2019 10.25 10.35 9.600 9.650 313,047 -0.72(-6.94%)
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.