Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
9.910
10.05
9.840
9.850
110,400
-0.22(-2.18%)
Apr 29, 2021
10.17
10.26
9.950
10.07
146,028
+0.12(+1.21%)
Apr 28, 2021
9.630
10.10
9.595
9.950
138,447
+0.32(+3.32%)
Apr 27, 2021
9.790
9.820
9.520
9.630
170,204
-0.14(-1.43%)
Apr 26, 2021
9.780
9.920
9.690
9.770
222,775
+0.02(+0.21%)
Apr 23, 2021
10.42
10.45
9.720
9.750
937,700
-0.64(-6.16%)
Apr 22, 2021
10.59
10.68
10.27
10.39
405,452
-0.17(-1.61%)
Apr 21, 2021
10.10
10.60
9.880
10.56
602,852
+0.49(+4.87%)
Apr 20, 2021
10.18
10.36
9.870
10.07
413,348
-0.15(-1.47%)
Apr 19, 2021
10.09
10.38
10.04
10.22
437,515
+0.13(+1.29%)
Apr 16, 2021
10.00
10.23
9.790
10.09
297,500
+0.22(+2.23%)
Apr 15, 2021
9.890
9.980
9.748
9.870
249,160
+0.03(+0.30%)
Apr 14, 2021
9.730
10.07
9.660
9.840
369,104
+0.11(+1.13%)
Apr 13, 2021
10.04
10.11
9.580
9.730
175,884
-0.35(-3.47%)
Apr 12, 2021
10.88
10.88
10.07
10.08
281,584
-0.82(-7.52%)
Apr 09, 2021
11.09
11.14
10.62
10.90
488,400
-0.19(-1.71%)
Apr 08, 2021
10.87
11.09
10.72
11.09
513,812
+0.19(+1.74%)
Apr 07, 2021
10.55
10.90
10.42
10.90
503,209
+0.26(+2.44%)
Apr 06, 2021
10.80
10.90
10.53
10.64
747,931
-0.13(-1.21%)
Apr 05, 2021
10.27
10.82
10.00
10.77
954,620
+0.50(+4.87%)
Apr 01, 2021
10.05
10.39
9.850
10.27
1,231,000
+0.24(+2.39%)
Mar 31, 2021
9.950
10.17
9.330
10.03
1,204,409
+0.43(+4.48%)
Mar 30, 2021
9.350
9.630
9.071
9.600
324,461
+0.20(+2.13%)
Mar 29, 2021
9.760
9.760
8.880
9.400
395,418
-0.18(-1.88%)
Mar 26, 2021
9.540
9.960
9.410
9.580
360,600
+0.30(+3.23%)
Mar 25, 2021
9.140
9.450
8.790
9.280
220,927
+0.00(+0.00%)
Mar 24, 2021
9.060
9.680
9.040
9.280
360,525
+0.22(+2.43%)
Mar 23, 2021
9.440
9.450
9.020
9.060
381,476
-0.53(-5.53%)
Mar 22, 2021
9.680
9.910
9.460
9.590
302,042
-0.06(-0.62%)
Mar 19, 2021
9.190
9.690
9.100
9.650
427,100
+0.40(+4.32%)
Mar 18, 2021
9.360
9.870
9.060
9.250
394,915
-0.05(-0.54%)
Mar 17, 2021
9.000
9.470
8.998
9.300
201,199
+0.21(+2.31%)
Mar 16, 2021
9.620
9.620
9.050
9.090
324,018
-0.83(-8.37%)
Mar 15, 2021
9.200
10.12
9.200
9.920
416,990
+0.59(+6.32%)
Mar 12, 2021
9.060
9.400
8.650
9.330
494,700
-0.06(-0.64%)
Mar 11, 2021
9.440
9.560
9.110
9.390
296,503
+0.10(+1.08%)
Mar 10, 2021
8.670
9.350
8.640
9.290
330,443
+0.58(+6.66%)
Mar 09, 2021
9.200
9.200
8.700
8.710
225,632
-0.36(-3.97%)
Mar 08, 2021
8.930
9.200
8.887
9.070
292,877
+0.31(+3.54%)
Mar 05, 2021
8.530
9.000
8.250
8.760
400,400
+0.46(+5.54%)
Mar 04, 2021
8.910
9.020
8.140
8.300
442,654
-0.58(-6.53%)
Mar 03, 2021
8.290
9.030
8.270
8.880
537,634
+0.62(+7.51%)
Mar 02, 2021
8.220
8.490
8.130
8.260
178,543
+0.10(+1.23%)
Mar 01, 2021
8.230
8.340
8.030
8.160
178,848
+0.06(+0.74%)
Feb 26, 2021
8.220
8.370
8.050
8.100
289,400
-0.27(-3.23%)
Feb 25, 2021
8.480
8.660
8.210
8.370
292,906
-0.04(-0.48%)
Feb 24, 2021
8.260
8.500
8.170
8.410
202,715
+0.26(+3.19%)
Feb 23, 2021
8.560
8.560
8.000
8.150
244,443
-0.44(-5.12%)
Feb 22, 2021
8.450
8.770
8.440
8.590
386,442
+0.13(+1.54%)
Feb 19, 2021
8.160
8.670
8.160
8.460
210,900
+0.34(+4.19%)
Feb 18, 2021
8.500
8.500
8.050
8.120
295,302
-0.38(-4.47%)
Feb 17, 2021
8.650
8.650
8.280
8.500
209,971
-0.15(-1.73%)
Feb 16, 2021
9.000
9.330
8.420
8.650
504,826
-0.20(-2.26%)
Feb 12, 2021
8.410
8.950
8.340
8.850
286,200
+0.35(+4.12%)
Feb 11, 2021
8.900
8.900
8.200
8.500
424,874
-0.36(-4.06%)
Feb 10, 2021
8.230
8.940
8.210
8.860
750,649
+0.72(+8.85%)
Feb 09, 2021
7.970
8.280
7.660
8.140
399,542
+0.16(+2.01%)
Feb 08, 2021
7.900
8.147
7.750
7.980
341,801
+0.20(+2.57%)
Feb 05, 2021
7.480
7.800
7.427
7.780
329,300
+0.46(+6.28%)
Feb 04, 2021
7.230
7.400
7.000
7.320
353,345
+0.18(+2.52%)
Feb 03, 2021
6.560
7.270
6.530
7.140
679,933
+0.53(+8.02%)
Feb 02, 2021
6.500
6.620
6.420
6.610
281,107
+0.23(+3.61%)
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
.