U.S. markets closed

Diamond S Shipping Inc. (DSSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.74-0.05 (-0.74%)
At close: 4:00PM EST

6.75 +0.01 (0.15%)
After hours: 4:32PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20216.846.856.606.746.74211,090
Jan 20, 20217.067.086.786.796.79297,900
Jan 19, 20217.257.256.947.027.02681,700
Jan 15, 20217.407.457.127.187.18210,100
Jan 14, 20217.277.667.207.527.52222,000
Jan 13, 20217.537.587.147.217.21196,200
Jan 12, 20217.357.847.357.537.53222,800
Jan 11, 20217.397.477.257.307.30352,200
Jan 08, 20217.187.737.167.597.59252,100
Jan 07, 20216.707.236.607.127.12334,300
Jan 06, 20216.906.906.666.676.67184,800
Jan 05, 20216.927.056.616.706.70309,400
Jan 04, 20216.716.996.696.806.80279,800
Dec 31, 20206.686.786.606.666.66272,000
Dec 30, 20206.816.976.656.696.69332,000
Dec 29, 20206.856.856.546.816.81274,100
Dec 28, 20207.007.106.756.806.80218,500
Dec 24, 20206.766.986.696.976.97128,400
Dec 23, 20206.566.906.516.776.77267,000
Dec 22, 20206.596.596.346.476.47279,400
Dec 21, 20206.556.636.356.586.58396,600
Dec 18, 20207.037.036.646.646.64543,400
Dec 17, 20207.047.106.717.097.09402,400
Dec 16, 20207.347.416.997.017.01443,500
Dec 15, 20207.267.397.157.267.26293,100
Dec 14, 20207.737.737.117.217.21171,000
Dec 11, 20207.927.957.557.597.59207,600
Dec 10, 20207.258.027.097.987.98358,000
Dec 09, 20207.277.387.027.237.23340,700
Dec 08, 20207.147.367.107.197.19194,600
Dec 07, 20207.417.457.107.267.26240,200
Dec 04, 20206.857.676.847.517.51599,900
Dec 03, 20206.736.886.586.736.73210,400
Dec 02, 20206.526.916.386.726.72250,100
Dec 01, 20207.027.046.456.556.55211,100
Nov 30, 20207.327.436.876.886.88801,200
Nov 27, 20207.257.577.167.437.43138,800
Nov 25, 20207.237.586.817.347.34440,000
Nov 24, 20207.417.467.127.247.24355,300
Nov 23, 20206.947.446.947.237.23314,200
Nov 20, 20206.627.096.516.896.89536,500
Nov 19, 20206.336.666.176.626.62364,600
Nov 18, 20206.226.506.156.336.33471,800
Nov 17, 20206.176.366.066.226.22289,500
Nov 16, 20206.166.456.076.236.23542,200
Nov 13, 20205.876.195.876.116.11229,900
Nov 12, 20206.406.415.815.865.86278,100
Nov 11, 20206.556.636.266.476.47336,800
Nov 10, 20206.456.566.196.536.53247,700
Nov 09, 20206.296.446.016.336.33497,400
Nov 06, 20205.895.955.595.615.61206,500
Nov 05, 20205.666.015.665.875.87219,000
Nov 04, 20205.755.815.555.605.60149,700
Nov 03, 20206.096.095.735.825.82330,500
Nov 02, 20205.716.135.636.016.01492,800
Oct 30, 20205.735.745.365.665.66219,800
Oct 29, 20205.585.705.315.705.70217,500
Oct 28, 20205.825.835.545.615.61357,800
Oct 27, 20206.026.055.765.855.85233,100
Oct 26, 20206.006.045.686.026.02305,800
Oct 23, 20206.406.406.016.066.06300,000
Oct 22, 20206.426.526.296.386.38247,400
Oct 21, 20206.636.646.436.466.46247,000
Oct 20, 20206.656.746.546.586.58157,400
Oct 19, 20206.756.856.566.606.60264,400
Oct 16, 20206.776.996.766.806.80126,400
Oct 15, 20206.796.956.756.856.85166,900
Oct 14, 20206.897.196.856.926.92146,800
Oct 13, 20207.067.066.776.896.89135,300
Oct 12, 20207.187.186.816.996.99249,200
Oct 09, 20207.537.557.207.247.2476,900
Oct 08, 20207.207.467.177.417.41303,300
Oct 07, 20207.237.267.107.147.14190,800
Oct 06, 20207.497.627.167.197.19163,100
Oct 05, 20207.327.517.227.417.41190,900
Oct 02, 20207.027.346.917.247.24163,400
Oct 01, 20206.927.126.827.097.09161,400
Sep 30, 20206.827.196.766.876.87329,300
Sep 29, 20206.726.796.616.736.73257,300
Sep 28, 20206.726.806.596.686.68227,800
Sep 25, 20206.666.806.556.696.69202,300
Sep 24, 20206.806.846.536.726.72210,400
Sep 23, 20207.017.096.786.806.80373,500
Sep 22, 20207.377.386.987.067.06478,700
Sep 21, 20207.657.657.317.347.34330,300
Sep 18, 20207.847.897.667.767.76336,000
Sep 17, 20207.998.137.757.847.84164,200
Sep 16, 20208.098.247.988.068.06359,000
Sep 15, 20208.368.478.088.098.09153,200
Sep 14, 20208.508.568.328.388.38204,100
Sep 11, 20208.258.778.258.478.47243,800
Sep 10, 20208.078.258.058.248.24159,300
Sep 09, 20207.988.187.898.078.07243,200
Sep 08, 20207.577.987.477.927.92351,700
Sep 04, 20207.537.687.297.637.63276,500
Sep 03, 20207.507.667.417.477.47206,600
Sep 02, 20207.857.857.367.507.50263,700
Sep 01, 20208.198.197.787.817.81277,000
Aug 31, 20208.118.327.858.198.19250,500
Aug 28, 20207.758.187.608.138.13278,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...