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 (%)
Jun 30, 2020
8.270
8.270
7.830
7.990
315,274
-0.32(-3.85%)
Jun 29, 2020
7.980
8.512
7.980
8.310
388,263
+0.41(+5.19%)
Jun 26, 2020
8.020
8.020
7.630
7.900
646,000
-0.21(-2.59%)
Jun 25, 2020
8.110
8.170
7.810
8.110
533,667
-0.18(-2.17%)
Jun 24, 2020
8.480
8.500
8.020
8.290
453,927
-0.29(-3.38%)
Jun 23, 2020
8.510
8.660
8.310
8.580
401,464
+0.13(+1.54%)
Jun 22, 2020
8.780
8.780
8.360
8.450
544,990
-0.37(-4.20%)
Jun 19, 2020
8.930
9.020
8.540
8.820
559,100
-0.06(-0.68%)
Jun 18, 2020
8.900
9.100
8.650
8.880
862,565
+0.15(+1.72%)
Jun 17, 2020
9.070
9.075
8.710
8.730
480,462
-0.43(-4.69%)
Jun 16, 2020
9.740
9.770
9.050
9.160
347,481
-0.19(-2.03%)
Jun 15, 2020
9.100
9.480
8.735
9.350
456,182
+0.16(+1.74%)
Jun 12, 2020
9.850
9.850
9.100
9.190
432,000
-0.22(-2.34%)
Jun 11, 2020
9.750
10.04
9.200
9.410
561,759
-0.82(-8.02%)
Jun 10, 2020
10.84
10.95
10.15
10.23
605,839
-0.74(-6.75%)
Jun 09, 2020
10.94
11.05
10.51
10.97
447,476
-0.22(-1.97%)
Jun 08, 2020
10.52
11.21
10.38
11.19
627,007
+0.99(+9.71%)
Jun 05, 2020
10.00
10.31
9.720
10.20
594,100
+0.34(+3.45%)
Jun 04, 2020
10.05
10.08
9.440
9.860
729,703
-0.35(-3.43%)
Jun 03, 2020
10.32
10.43
10.00
10.21
441,599
-0.12(-1.16%)
Jun 02, 2020
10.61
10.62
10.01
10.33
414,401
-0.46(-4.26%)
Jun 01, 2020
11.00
11.24
10.77
10.79
462,109
-0.16(-1.46%)
May 29, 2020
10.50
11.00
10.36
10.95
619,300
+0.28(+2.62%)
May 28, 2020
11.30
11.56
10.58
10.67
673,068
-0.41(-3.70%)
May 27, 2020
10.43
11.16
10.35
11.08
636,185
+0.75(+7.26%)
May 26, 2020
10.40
10.65
9.900
10.33
635,262
+0.32(+3.20%)
May 22, 2020
9.910
10.13
9.550
10.01
566,300
-0.03(-0.30%)
May 21, 2020
10.00
10.19
9.610
10.04
776,714
-0.07(-0.69%)
May 20, 2020
9.750
10.39
9.540
10.11
753,485
+0.22(+2.22%)
May 19, 2020
10.22
10.29
9.870
9.890
641,269
-0.07(-0.70%)
May 18, 2020
10.04
10.17
9.150
9.960
835,637
+0.29(+3.00%)
May 15, 2020
9.830
9.990
9.520
9.670
600,700
-0.16(-1.63%)
May 14, 2020
10.12
10.19
9.530
9.830
646,019
-0.57(-5.48%)
May 13, 2020
10.19
10.54
9.900
10.40
578,752
+0.11(+1.07%)
May 12, 2020
10.43
10.56
9.960
10.29
654,626
-0.30(-2.83%)
May 11, 2020
11.27
11.27
10.41
10.59
949,696
-0.79(-6.94%)
May 08, 2020
10.99
11.48
10.69
11.38
1,169,100
-0.19(-1.64%)
May 07, 2020
11.05
11.62
11.05
11.57
680,956
+0.69(+6.34%)
May 06, 2020
12.06
12.36
10.77
10.88
963,805
-1.15(-9.56%)
May 05, 2020
13.75
13.75
11.95
12.03
740,150
-1.70(-12.38%)
May 04, 2020
12.32
13.75
12.26
13.73
749,073
+1.51(+12.36%)
May 01, 2020
12.50
12.74
11.91
12.22
634,000
-0.19(-1.53%)
Apr 30, 2020
12.90
13.37
12.41
12.41
1,013,176
-0.73(-5.56%)
Apr 29, 2020
13.61
14.36
12.90
13.14
1,438,897
-1.28(-8.88%)
Apr 28, 2020
15.10
15.42
14.14
14.42
1,481,457
-0.13(-0.89%)
Apr 27, 2020
14.60
15.50
14.30
14.55
1,703,714
+0.62(+4.45%)
Apr 24, 2020
13.87
14.08
13.05
13.93
786,400
+0.06(+0.43%)
Apr 23, 2020
14.00
14.38
12.61
13.87
1,246,239
+0.10(+0.73%)
Apr 22, 2020
13.69
13.87
12.75
13.77
886,421
+0.77(+5.92%)
Apr 21, 2020
13.81
14.53
12.67
13.00
1,357,795
-0.02(-0.15%)
Apr 20, 2020
11.59
13.73
11.45
13.02
1,767,913
+1.77(+15.73%)
Apr 17, 2020
10.75
11.39
10.49
11.25
455,200
+0.45(+4.17%)
Apr 16, 2020
10.50
10.83
10.39
10.80
491,003
+0.42(+4.05%)
Apr 15, 2020
10.31
10.65
9.962
10.38
436,404
-0.20(-1.89%)
Apr 14, 2020
10.47
10.77
10.21
10.58
282,227
+0.31(+3.02%)
Apr 13, 2020
10.80
11.00
10.01
10.27
477,741
-0.12(-1.15%)
Apr 09, 2020
9.510
10.41
8.710
10.39
730,300
+0.93(+9.83%)
Apr 08, 2020
9.560
10.18
9.390
9.460
407,705
+0.25(+2.71%)
Apr 07, 2020
9.940
9.940
8.620
9.210
913,167
-0.44(-4.56%)
Apr 06, 2020
9.580
9.840
9.060
9.650
615,889
+0.50(+5.46%)
Apr 03, 2020
9.400
9.920
9.090
9.150
479,900
-0.68(-6.92%)
Apr 02, 2020
11.50
11.53
8.900
9.830
742,132
-1.58(-13.85%)
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
.