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 (%)
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%)
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%)
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.