Diamond S Shipping Inc. (DSSI)
NYSE: DSSI
· Real-Time Price · USD
9.69
0.19 (2.00%)
At close: Sep 06, 2006, 6:00 AM
DSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2021 | 9.49 | 9.70 | 9.32 | 9.69 | 9.69 | 2.00% | 668,158 |
| Jul 14, 2021 | 9.56 | 9.83 | 9.38 | 9.50 | 9.50 | -0.31% | 81,185 |
| Jul 13, 2021 | 9.88 | 9.88 | 9.41 | 9.53 | 9.53 | -3.74% | 213,780 |
| Jul 12, 2021 | 9.80 | 9.94 | 9.67 | 9.90 | 9.90 | -0.20% | 288,202 |
| Jul 9, 2021 | 9.90 | 10.11 | 9.81 | 9.92 | 9.92 | 0.81% | 254,926 |
| Jul 8, 2021 | 9.96 | 9.96 | 9.63 | 9.84 | 9.84 | -1.30% | 148,508 |
| Jul 7, 2021 | 10.31 | 10.40 | 9.90 | 9.97 | 9.97 | -3.58% | 290,464 |
| Jul 6, 2021 | 10.13 | 10.69 | 10.13 | 10.34 | 10.34 | 1.97% | 290,480 |
| Jul 2, 2021 | 9.72 | 10.15 | 9.72 | 10.14 | 10.14 | 4.32% | 154,003 |
| Jul 1, 2021 | 10.05 | 10.14 | 9.66 | 9.72 | 9.72 | -2.41% | 132,220 |
| Jun 30, 2021 | 9.90 | 10.23 | 9.90 | 9.96 | 9.96 | 0.10% | 308,715 |
| Jun 29, 2021 | 10.00 | 10.11 | 9.92 | 9.95 | 9.95 | 0.00% | 341,515 |
| Jun 28, 2021 | 10.50 | 10.54 | 9.84 | 9.95 | 9.95 | -6.04% | 277,321 |
| Jun 25, 2021 | 10.89 | 10.95 | 10.55 | 10.59 | 10.59 | -2.58% | 748,915 |
| Jun 24, 2021 | 10.38 | 10.87 | 10.33 | 10.87 | 10.87 | 5.13% | 139,906 |
| Jun 23, 2021 | 10.20 | 10.46 | 10.20 | 10.34 | 10.34 | 1.57% | 204,394 |
| Jun 22, 2021 | 10.11 | 10.19 | 9.88 | 10.18 | 10.18 | -0.20% | 355,768 |
| Jun 21, 2021 | 10.11 | 10.31 | 10.10 | 10.20 | 10.20 | 1.29% | 296,900 |
| Jun 18, 2021 | 10.06 | 10.25 | 9.95 | 10.07 | 10.07 | -2.04% | 600,281 |
| Jun 17, 2021 | 10.48 | 10.50 | 9.95 | 10.28 | 10.28 | -2.10% | 352,099 |