Dark

DSSI
Diamond S Shipping Inc. Common Shares
stock NYSE

Inactive

Jul 15, 2021

9.69USD+2.000%(+0.19)666,574

Pre-market

0.00USD-100.000%(-9.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-15	9.4900	9.7000	9.3200	9.6900	+2.000%	666,574	0.000%
2021-07-14	9.5600	9.8300	9.3800	9.5000	-0.315%	80,361	+2.000%
2021-07-13	9.8800	9.8800	9.4100	9.5300	-3.737%	213,031	+1.679%
2021-07-12	9.8000	9.9400	9.6700	9.9000	-0.202%	286,375	-2.121%
2021-07-09	9.9000	10.1100	9.8100	9.9200	+0.813%	254,110	-2.319%
2021-07-08	9.8600	9.9100	9.6600	9.8400	-1.304%	141,135	-1.524%
2021-07-07	10.2600	10.2600	9.9200	9.9700	-3.578%	289,180	-2.808%
2021-07-06	10.1300	10.6900	10.1300	10.3400	+1.972%	287,747	-6.286%
2021-07-02	9.7200	10.1500	9.7200	10.1400	+4.321%	151,539	-4.438%
2021-07-01	10.0500	10.1400	9.6600	9.7200	-2.410%	131,051	-0.309%
2021-06-30	9.9000	10.2300	9.9000	9.9600	+0.101%	306,399	-2.711%
2021-06-29	10.0000	10.1100	9.9200	9.9500	0.000%	339,292	-2.613%
2021-06-28	10.5000	10.5350	9.8350	9.9500	-6.043%	274,950	-2.613%
2021-06-25	10.8900	10.9500	10.5500	10.5900	-2.576%	747,586	-8.499%
2021-06-24	10.3800	10.8700	10.3300	10.8700	+5.126%	138,862	-10.856%
2021-06-23	10.2000	10.4600	10.2000	10.3400	+1.572%	203,238	-6.286%
2021-06-22	10.1100	10.1900	9.8840	10.1800	-0.196%	354,856	-4.813%
2021-06-21	10.1100	10.3100	10.1000	10.2000	+1.291%	295,156	-5.000%
2021-06-18	10.0600	10.2500	9.9500	10.0700	-2.043%	563,243	-3.774%
2021-06-17	10.4800	10.5000	9.9500	10.2800	-2.095%	351,104	-5.739%
2021-06-16	10.3000	10.6300	10.2800	10.5000	+0.768%	465,415	-7.714%
2021-06-15	10.3800	10.5200	10.1600	10.4200	+1.067%	173,842	-7.006%
2021-06-14	10.4300	10.5150	10.2900	10.3100	-1.528%	169,147	-6.014%
2021-06-11	10.4500	10.8000	10.2700	10.4700	+0.673%	242,897	-7.450%
2021-06-10	10.6600	10.7200	10.3000	10.4000	-1.141%	261,724	-6.827%
2021-06-09	10.6700	10.8100	10.4600	10.5200	-1.682%	186,212	-7.890%
2021-06-08	10.6500	10.8400	10.6000	10.7000	+0.187%	240,310	-9.439%
2021-06-07	10.3800	10.7500	10.2700	10.6800	+4.195%	476,727	-9.270%
2021-06-04	10.4000	10.4400	10.2100	10.2500	-1.631%	190,969	-5.463%
2021-06-03	10.4300	10.5400	10.3200	10.4200	-0.856%	92,398	-7.006%
2021-06-02	10.7500	10.7500	10.2600	10.5100	-1.500%	221,986	-7.802%
2021-06-01	10.8000	10.8400	10.5510	10.6700	-0.187%	323,835	-9.185%
2021-05-28	10.6800	10.8500	10.6300	10.6900	+0.659%	118,061	-9.355%
2021-05-27	10.8100	10.8300	10.5700	10.6200	-0.562%	321,502	-8.757%
2021-05-26	10.6000	10.8200	10.5200	10.6800	+0.282%	198,698	-9.270%
2021-05-25	10.8100	10.9100	10.6200	10.6500	-1.480%	198,281	-9.014%
2021-05-24	10.9000	10.9800	10.7300	10.8100	-0.917%	135,400	-10.361%
2021-05-21	10.5000	11.0000	10.4600	10.9100	+4.803%	209,743	-11.182%
2021-05-20	10.3100	10.4400	10.1600	10.4100	+0.289%	173,231	-6.916%
2021-05-19	10.5200	10.6500	10.2400	10.3800	-2.535%	183,555	-6.647%
2021-05-18	10.6100	10.8000	10.4900	10.6500	0.000%	223,540	-9.014%
2021-05-17	10.5200	10.7700	10.3200	10.6500	+1.332%	101,599	-9.014%
2021-05-14	10.4500	10.9100	10.3900	10.5100	+1.155%	219,720	-7.802%
2021-05-13	10.0700	10.4600	10.0000	10.3900	+2.770%	185,557	-6.737%
2021-05-12	10.1100	10.3300	9.9900	10.1100	0.000%	235,174	-4.154%
2021-05-11	10.0900	10.3950	10.0200	10.1100	-4.442%	369,398	-4.154%
2021-05-10	10.9700	11.0400	10.5800	10.5800	-1.673%	229,307	-8.412%
2021-05-07	11.0200	11.2500	10.6450	10.7600	-2.448%	312,542	-9.944%
2021-05-06	10.2900	11.1500	10.0000	11.0300	+8.350%	408,479	-12.149%
2021-05-05	10.3300	10.4500	10.1500	10.1800	-1.261%	157,089	-4.813%
2021-05-04	10.2800	10.5900	10.1900	10.3100	-1.245%	195,666	-6.014%
2021-05-03	10.0000	10.7300	9.8300	10.4400	+5.990%	340,615	-7.184%
2021-04-30	9.9100	10.0500	9.8400	9.8500	-2.185%	110,411	-1.624%
2021-04-29	10.1700	10.2600	9.9500	10.0700	+1.206%	146,028	-3.774%
2021-04-28	9.6300	10.1000	9.5950	9.9500	+3.323%	138,447	-2.613%
2021-04-27	9.7900	9.8250	9.5200	9.6300	-1.433%	170,204	+0.623%
2021-04-26	9.7800	9.9200	9.6900	9.7700	+0.205%	222,775	-0.819%
2021-04-23	10.4200	10.4500	9.7200	9.7500	-6.160%	937,776	-0.615%
2021-04-22	10.5900	10.6800	10.2700	10.3900	-1.610%	405,452	-6.737%
2021-04-21	10.1000	10.6000	9.8800	10.5600	+4.866%	602,853	-8.239%
2021-04-20	10.1800	10.3600	9.8700	10.0700	-1.468%	413,348	-3.774%
2021-04-19	10.0900	10.3800	10.0400	10.2200	+1.288%	437,515	-5.186%
2021-04-16	10.0000	10.2300	9.7900	10.0900	+2.229%	297,515	-3.964%
2021-04-15	9.8900	9.9800	9.7478	9.8700	+0.305%	249,160	-1.824%
2021-04-14	9.7300	10.0700	9.6600	9.8400	+1.131%	369,104	-1.524%
2021-04-13	10.0400	10.1050	9.5800	9.7300	-3.472%	175,884	-0.411%
2021-04-12	10.8800	10.8800	10.0700	10.0800	-7.523%	281,584	-3.869%
2021-04-09	11.0900	11.1400	10.6200	10.9000	-1.713%	488,403	-11.101%
2021-04-08	10.8700	11.0900	10.7200	11.0900	+1.743%	513,812	-12.624%
2021-04-07	10.5500	10.9000	10.4200	10.9000	+2.444%	503,209	-11.101%
2021-04-06	10.8000	10.9000	10.5300	10.6400	-1.207%	747,931	-8.929%
2021-04-05	10.2700	10.8200	10.0000	10.7700	+4.869%	954,620	-10.028%
2021-04-01	10.0500	10.3900	9.8500	10.2700	+2.393%	1,231,012	-5.648%
2021-03-31	9.9500	10.1700	9.3300	10.0300	+4.479%	1,204,414	-3.390%
2021-03-30	9.3500	9.6300	9.0710	9.6000	+2.128%	324,461	+0.937%
2021-03-29	9.7600	9.7600	8.8800	9.4000	-1.879%	395,668	+3.085%
2021-03-26	9.5400	9.9600	9.4100	9.5800	+3.233%	360,682	+1.148%
2021-03-25	9.1400	9.4500	8.7900	9.2800	0.000%	220,928	+4.418%
2021-03-24	9.0600	9.6800	9.0401	9.2800	+2.428%	360,565	+4.418%
2021-03-23	9.4400	9.4500	9.0200	9.0600	-5.527%	381,476	+6.954%
2021-03-22	9.6800	9.9100	9.4600	9.5900	-0.622%	302,044	+1.043%
2021-03-19	9.1900	9.6900	9.1000	9.6500	+4.324%	427,128	+0.415%
2021-03-18	9.3600	9.8700	9.0600	9.2500	-0.538%	394,915	+4.757%
2021-03-17	9.0000	9.4700	8.9981	9.3000	+2.310%	201,199	+4.194%
2021-03-16	9.6200	9.6200	9.0500	9.0900	-8.367%	324,028	+6.601%
2021-03-15	9.2000	10.1200	9.2000	9.9200	+6.324%	416,990	-2.319%
2021-03-12	9.0600	9.4000	8.6500	9.3300	-0.639%	494,782	+3.859%
2021-03-11	9.4400	9.5600	9.1100	9.3900	+1.076%	296,503	+3.195%
2021-03-10	8.7000	9.3500	8.6400	9.2900	+6.659%	330,501	+4.306%
2021-03-09	9.2000	9.2000	8.7000	8.7100	-3.969%	225,632	+11.251%
2021-03-08	8.9300	9.2000	8.8873	9.0700	+3.539%	292,977	+6.836%
2021-03-05	8.5300	9.0000	8.2500	8.7600	+5.542%	400,451	+10.616%
2021-03-04	8.9100	9.0200	8.1400	8.3000	-6.532%	442,912	+16.747%
2021-03-03	8.2900	9.0300	8.2700	8.8800	+7.506%	538,565	+9.122%
2021-03-02	8.2200	8.4899	8.1300	8.2600	+1.225%	178,543	+17.312%
2021-03-01	8.2300	8.3400	8.0300	8.1600	+0.741%	178,848	+18.750%
2021-02-26	8.2200	8.3700	8.0500	8.1000	-3.226%	289,404	+19.630%
2021-02-25	8.4800	8.6600	8.2100	8.3700	-0.476%	292,906	+15.771%
2021-02-24	8.2600	8.5000	8.1740	8.4100	+3.190%	202,715	+15.220%
2021-02-23	8.5600	8.5600	8.0021	8.1500	-5.122%	244,443	+18.896%
2021-02-22	8.4500	8.7700	8.4400	8.5900	+1.537%	386,442	+12.806%
2021-02-19	8.1600	8.6700	8.1600	8.4600	+4.187%	210,937	+14.539%
2021-02-18	8.5000	8.5000	8.0500	8.1200	-4.471%	297,303	+19.335%
2021-02-17	8.6500	8.6500	8.2800	8.5000	-1.734%	209,971	+14.000%
2021-02-16	9.0000	9.3300	8.4170	8.6500	-2.260%	504,826	+12.023%
2021-02-12	8.4100	8.9500	8.3400	8.8500	+4.118%	286,245	+9.492%
2021-02-11	8.9000	8.9000	8.2000	8.5000	-4.063%	424,875	+14.000%
2021-02-10	8.2300	8.9400	8.2100	8.8600	+8.845%	751,649	+9.368%
2021-02-09	7.9700	8.2800	7.6600	8.1400	+2.005%	399,553	+19.042%
2021-02-08	7.9000	8.1473	7.7500	7.9800	+2.571%	341,787	+21.429%
2021-02-05	7.4800	7.8000	7.4271	7.7800	+6.284%	329,347	+24.550%
2021-02-04	7.2300	7.3960	7.0000	7.3200	+2.521%	353,945	+32.377%
2021-02-03	6.5600	7.2699	6.5301	7.1400	+8.018%	680,266	+35.714%
2021-02-02	6.5000	6.6200	6.4200	6.6100	+3.605%	281,107	+46.596%
2021-02-01	6.4000	6.5000	6.2850	6.3800	-0.156%	191,830	+51.881%
2021-01-29	6.1300	6.9200	6.1000	6.3900	+3.231%	420,023	+51.643%
2021-01-28	6.4100	6.4852	6.0800	6.1900	-2.366%	410,529	+56.543%
2021-01-27	6.6900	6.7300	6.3100	6.3400	-7.038%	441,838	+52.839%
2021-01-26	6.7500	7.1300	6.7400	6.8200	+2.096%	243,149	+42.082%
2021-01-25	6.7800	6.7800	6.5200	6.6800	-1.620%	213,670	+45.060%
2021-01-22	6.7000	6.8100	6.5000	6.7900	+0.742%	191,594	+42.710%
2021-01-21	6.8400	6.8545	6.6000	6.7400	-0.736%	213,315	+43.769%
2021-01-20	7.0600	7.0800	6.7800	6.7900	-3.276%	297,853	+42.710%
2021-01-19	7.2500	7.2500	6.9400	7.0200	-2.228%	681,720	+38.034%
2021-01-15	7.4000	7.4500	7.1200	7.1800	-4.521%	210,123	+34.958%
2021-01-14	7.2700	7.6600	7.2000	7.5200	+4.300%	222,034	+28.856%
2021-01-13	7.5300	7.5800	7.1350	7.2100	-4.250%	196,239	+34.397%
2021-01-12	7.3500	7.8400	7.3500	7.5300	+3.151%	222,754	+28.685%
2021-01-11	7.3900	7.4715	7.2500	7.3000	-3.821%	352,205	+32.740%
2021-01-08	7.1800	7.7272	7.1550	7.5900	+6.601%	252,108	+27.668%
2021-01-07	6.7000	7.2300	6.6000	7.1200	+6.747%	334,314	+36.096%
2021-01-06	6.9000	6.9000	6.6600	6.6700	-0.448%	184,770	+45.277%
2021-01-05	6.9200	7.0500	6.6100	6.7000	-1.471%	309,431	+44.627%
2021-01-04	6.7100	6.9900	6.6900	6.8000	+2.102%	279,788	+42.500%
2020-12-31	6.6800	6.7800	6.6001	6.6600	-0.448%	272,029	+45.495%
2020-12-30	6.8100	6.9700	6.6500	6.6900	-1.762%	332,013	+44.843%
2020-12-29	6.8500	6.8500	6.5400	6.8100	+0.147%	274,064	+42.291%
2020-12-28	7.0000	7.1000	6.7500	6.8000	-2.439%	218,517	+42.500%
2020-12-24	6.7600	6.9800	6.6900	6.9700	+2.954%	128,421	+39.024%
2020-12-23	6.5600	6.9000	6.5100	6.7700	+4.637%	267,018	+43.131%
2020-12-22	6.5900	6.5900	6.3400	6.4700	-1.672%	279,647	+49.768%
2020-12-21	6.5500	6.6300	6.3500	6.5800	-0.904%	396,550	+47.264%
2020-12-18	7.0300	7.0350	6.6400	6.6400	-6.347%	543,388	+45.934%
2020-12-17	7.0400	7.1000	6.7100	7.0900	+1.141%	402,436	+36.671%
2020-12-16	7.3400	7.4100	6.9850	7.0100	-3.444%	443,546	+38.231%
2020-12-15	7.2600	7.3900	7.1500	7.2600	+0.693%	293,145	+33.471%
2020-12-14	7.7300	7.7300	7.1100	7.2100	-5.007%	171,007	+34.397%
2020-12-11	7.9200	7.9500	7.5500	7.5900	-4.887%	207,629	+27.668%
2020-12-10	7.2500	8.0200	7.0878	7.9800	+10.373%	357,963	+21.429%
2020-12-09	7.2700	7.3800	7.0200	7.2300	+0.556%	340,722	+34.025%
2020-12-08	7.1400	7.3600	7.1000	7.1900	-0.964%	194,557	+34.771%
2020-12-07	7.4100	7.4500	7.1000	7.2600	-3.329%	240,183	+33.471%
2020-12-04	6.8500	7.6700	6.8389	7.5100	+11.590%	600,188	+29.028%
2020-12-03	6.7300	6.8800	6.5800	6.7300	+0.149%	210,413	+43.982%
2020-12-02	6.5200	6.9100	6.3800	6.7200	+2.595%	250,125	+44.196%
2020-12-01	7.0200	7.0400	6.4505	6.5500	-4.797%	211,120	+47.939%
2020-11-30	7.3200	7.4300	6.8700	6.8800	-7.402%	801,181	+40.843%
2020-11-27	7.2500	7.5700	7.1700	7.4300	+1.226%	138,824	+30.417%
2020-11-25	7.2300	7.5800	6.8100	7.3400	+1.381%	440,047	+32.016%
2020-11-24	7.4100	7.4600	7.1200	7.2400	+0.138%	355,253	+33.840%
2020-11-23	6.9400	7.4400	6.9400	7.2300	+4.935%	314,680	+34.025%
2020-11-20	6.6200	7.0900	6.5100	6.8900	+4.079%	536,480	+40.639%
2020-11-19	6.3300	6.6700	6.1700	6.6200	+4.581%	364,712	+46.375%
2020-11-18	6.2200	6.5000	6.1500	6.3300	+1.768%	471,837	+53.081%
2020-11-17	6.1700	6.3600	6.0600	6.2200	-0.161%	289,520	+55.788%
2020-11-16	6.1600	6.4500	6.0700	6.2300	+1.964%	542,161	+55.538%
2020-11-13	5.8700	6.1900	5.8700	6.1100	+4.266%	230,186	+58.592%
2020-11-12	6.4000	6.4100	5.8100	5.8600	-9.428%	278,073	+65.358%
2020-11-11	6.5500	6.6300	6.2600	6.4700	-0.919%	336,760	+49.768%
2020-11-10	6.4500	6.5600	6.1900	6.5300	+3.160%	247,703	+48.392%
2020-11-09	6.2900	6.4400	6.0100	6.3300	+12.834%	497,434	+53.081%
2020-11-06	5.8900	5.9500	5.5900	5.6100	-4.429%	206,536	+72.727%
2020-11-05	5.6600	6.0100	5.6600	5.8700	+4.821%	219,046	+65.077%
2020-11-04	5.7500	5.8100	5.5500	5.6000	-3.780%	149,687	+73.036%
2020-11-03	6.0900	6.0900	5.7300	5.8200	-3.161%	330,451	+66.495%
2020-11-02	5.7100	6.1300	5.6300	6.0100	+6.184%	492,829	+61.231%
2020-10-30	5.7300	5.7400	5.3600	5.6600	-0.702%	219,795	+71.201%
2020-10-29	5.5800	5.7100	5.3100	5.7000	+1.604%	217,483	+70.000%
2020-10-28	5.8200	5.8300	5.5400	5.6100	-4.103%	357,787	+72.727%
2020-10-27	6.0200	6.0500	5.7600	5.8500	-2.824%	233,108	+65.641%
2020-10-26	6.0000	6.0400	5.6800	6.0200	-0.660%	305,811	+60.963%
2020-10-23	6.4000	6.4000	6.0100	6.0600	-5.016%	300,096	+59.901%
2020-10-22	6.4200	6.5200	6.2900	6.3800	-1.238%	247,407	+51.881%
2020-10-21	6.6300	6.6500	6.4300	6.4600	-1.824%	247,025	+50.000%
2020-10-20	6.6500	6.7400	6.5400	6.5800	-0.303%	157,432	+47.264%
2020-10-19	6.7500	6.8500	6.5600	6.6000	-2.941%	264,411	+46.818%
2020-10-16	6.7700	6.9900	6.7600	6.8000	-0.730%	126,427	+42.500%
2020-10-15	6.7900	6.9500	6.7500	6.8500	-1.012%	166,946	+41.460%
2020-10-14	6.8900	7.1900	6.8500	6.9200	+0.435%	147,957	+40.029%
2020-10-13	7.0600	7.0600	6.7700	6.8900	-1.431%	135,334	+40.639%
2020-10-12	7.1800	7.1800	6.8100	6.9900	-3.453%	249,235	+38.627%
2020-10-09	7.5300	7.5500	7.2000	7.2400	-2.294%	76,874	+33.840%
2020-10-08	7.2000	7.4600	7.1700	7.4100	+3.782%	303,305	+30.769%
2020-10-07	7.2300	7.2600	7.1000	7.1400	-0.695%	190,843	+35.714%
2020-10-06	7.4900	7.6200	7.1600	7.1900	-2.969%	163,084	+34.771%
2020-10-05	7.3200	7.5100	7.2200	7.4100	+2.348%	190,916	+30.769%
2020-10-02	7.0200	7.3400	6.9100	7.2400	+2.116%	163,362	+33.840%
2020-10-01	6.9200	7.1200	6.8200	7.0900	+3.202%	161,447	+36.671%
2020-09-30	6.8200	7.1900	6.7600	6.8700	+2.080%	329,293	+41.048%
2020-09-29	6.7200	6.7900	6.6100	6.7300	+0.749%	257,266	+43.982%
2020-09-28	6.7200	6.8000	6.5900	6.6800	-0.149%	227,848	+45.060%
2020-09-25	6.6600	6.8000	6.5500	6.6900	-0.446%	202,251	+44.843%
2020-09-24	6.8000	6.8400	6.5300	6.7200	-1.176%	210,377	+44.196%
2020-09-23	7.0100	7.0900	6.7800	6.8000	-3.683%	373,513	+42.500%
2020-09-22	7.3700	7.3800	6.9800	7.0600	-3.815%	478,741	+37.252%
2020-09-21	7.6500	7.6500	7.3100	7.3400	-5.412%	330,320	+32.016%
2020-09-18	7.8400	7.8900	7.6600	7.7600	-1.020%	336,027	+24.871%
2020-09-17	7.9900	8.1300	7.7500	7.8400	-2.730%	164,222	+23.597%
2020-09-16	8.0900	8.2400	7.9800	8.0600	-0.371%	359,018	+20.223%
2020-09-15	8.3600	8.4700	8.0800	8.0900	-3.461%	153,164	+19.778%
2020-09-14	8.5000	8.5600	8.3200	8.3800	-1.063%	204,137	+15.632%
2020-09-11	8.2500	8.7700	8.2500	8.4700	+2.791%	243,821	+14.404%
2020-09-10	8.0700	8.2500	8.0500	8.2400	+2.107%	159,330	+17.597%
2020-09-09	7.9800	8.1800	7.8900	8.0700	+1.894%	243,223	+20.074%
2020-09-08	7.5700	7.9800	7.4700	7.9200	+3.801%	351,663	+22.348%
2020-09-04	7.5300	7.6800	7.2900	7.6300	+2.142%	276,533	+26.999%
2020-09-03	7.5000	7.6600	7.4100	7.4700	-0.400%	206,577	+29.719%
2020-09-02	7.8500	7.8500	7.3600	7.5000	-3.969%	263,666	+29.200%
2020-09-01	8.1900	8.1900	7.7800	7.8100	-4.640%	277,039	+24.072%
2020-08-31	8.1100	8.3200	7.8500	8.1900	+0.738%	250,511	+18.315%
2020-08-28	7.7500	8.1800	7.6000	8.1300	+4.633%	278,684	+19.188%
2020-08-27	8.1200	8.1600	7.7600	7.7700	-5.012%	422,007	+24.710%
2020-08-26	8.4900	8.5300	8.1000	8.1800	-3.651%	292,269	+18.460%
2020-08-25	8.3200	8.4900	8.2500	8.4900	+2.289%	274,494	+14.134%
2020-08-24	8.2300	8.3200	8.0700	8.3000	+1.096%	310,692	+16.747%
2020-08-21	8.3000	8.3100	8.1400	8.2100	-1.559%	239,073	+18.027%
2020-08-20	8.2200	8.3800	8.1500	8.3400	+0.361%	162,738	+16.187%
2020-08-19	8.4800	8.4800	8.2400	8.3100	-2.235%	205,117	+16.606%
2020-08-18	8.9000	8.9000	8.4000	8.5000	-4.279%	179,465	+14.000%
2020-08-17	9.0000	9.0900	8.7400	8.8800	-1.443%	216,846	+9.122%
2020-08-14	8.5300	9.3000	8.3700	9.0100	+4.524%	461,291	+7.547%
2020-08-13	8.6500	8.7000	8.1000	8.6200	-0.920%	450,240	+12.413%
2020-08-12	8.6400	8.7000	8.4400	8.7000	+3.943%	287,204	+11.379%
2020-08-11	8.1700	8.8500	8.1400	8.3700	+3.846%	426,812	+15.771%
2020-08-10	8.2900	8.3200	8.0100	8.0600	-1.346%	355,584	+20.223%
2020-08-07	8.2600	8.3000	8.0100	8.1700	+0.123%	309,759	+18.605%
2020-08-06	8.3000	8.4700	8.1200	8.1600	-1.211%	429,084	+18.750%
2020-08-05	8.7800	8.8200	8.0300	8.2600	-6.561%	845,297	+17.312%
2020-08-04	8.5900	9.0000	8.5100	8.8400	+2.671%	223,935	+9.615%
2020-08-03	8.7500	8.8400	8.5300	8.6100	-1.936%	247,066	+12.544%
2020-07-31	8.7400	8.8000	8.4400	8.7800	-0.227%	194,185	+10.364%
2020-07-30	8.8200	8.8800	8.5300	8.8000	-2.222%	209,105	+10.114%
2020-07-29	8.7300	9.0500	8.6500	9.0000	+4.287%	305,792	+7.667%
2020-07-28	8.4100	8.6800	8.3700	8.6300	+1.410%	172,891	+12.283%
2020-07-27	8.5800	8.7700	8.4200	8.5100	-0.468%	191,894	+13.866%
2020-07-24	8.4000	8.6200	8.3200	8.5500	+1.064%	243,820	+13.333%
2020-07-23	8.1800	8.4800	8.0700	8.4600	+2.795%	211,136	+14.539%
2020-07-22	8.1800	8.2900	7.9600	8.2300	+0.122%	306,001	+17.740%
2020-07-21	8.3500	8.4800	8.1500	8.2200	-0.364%	263,590	+17.883%
2020-07-20	8.2400	8.3300	8.0000	8.2500	+0.365%	263,850	+17.455%
2020-07-17	8.1000	8.3100	8.0500	8.2200	+1.232%	310,991	+17.883%
2020-07-16	8.3400	8.4000	8.0600	8.1200	-3.333%	275,433	+19.335%
2020-07-15	8.4000	8.4900	8.2200	8.4000	+1.205%	439,155	+15.357%
2020-07-14	8.1600	8.4000	8.0600	8.3000	+1.716%	353,521	+16.747%
2020-07-13	8.5000	8.5500	8.1000	8.1600	-3.088%	410,507	+18.750%
2020-07-10	7.9800	8.5100	7.9400	8.4200	+5.779%	286,994	+15.083%
2020-07-09	8.3400	8.3400	7.8500	7.9600	-4.556%	409,766	+21.734%
2020-07-08	8.1200	8.4300	8.0100	8.3400	+2.457%	274,670	+16.187%
2020-07-07	8.4800	8.5000	8.0700	8.1400	-4.795%	274,024	+19.042%
2020-07-06	8.0500	8.6500	8.0000	8.5500	+8.228%	430,797	+13.333%
2020-07-02	8.5500	8.5700	7.8600	7.9000	-6.287%	439,158	+22.658%
2020-07-01	7.9300	8.5200	7.9300	8.4300	+5.507%	336,025	+14.947%
2020-06-30	8.2700	8.2700	7.8300	7.9900	-3.851%	315,274	+21.277%
2020-06-29	7.9800	8.5100	7.9800	8.3100	+5.190%	388,263	+16.606%
2020-06-26	8.0200	8.0200	7.6300	7.9000	-2.589%	646,048	+22.658%
2020-06-25	8.1100	8.1700	7.8100	8.1100	-2.171%	533,667	+19.482%
2020-06-24	8.4800	8.5000	8.0200	8.2900	-3.380%	453,927	+16.888%
2020-06-23	8.5100	8.6600	8.3100	8.5800	+1.538%	401,464	+12.937%
2020-06-22	8.7800	8.7800	8.3600	8.4500	-4.195%	545,140	+14.675%
2020-06-19	8.9300	9.0200	8.5400	8.8200	-0.676%	559,132	+9.864%
2020-06-18	8.9000	9.1000	8.6500	8.8800	+1.718%	862,565	+9.122%
2020-06-17	9.0700	9.0700	8.7100	8.7300	-4.694%	480,462	+10.997%
2020-06-16	9.7400	9.7700	9.0500	9.1600	-2.032%	347,481	+5.786%
2020-06-15	9.1000	9.4800	8.7400	9.3500	+1.741%	456,182	+3.636%
2020-06-12	9.8500	9.8500	9.1000	9.1900	-2.338%	432,049	+5.441%
2020-06-11	9.7500	10.0400	9.2000	9.4100	-8.016%	561,759	+2.976%
2020-06-10	10.8400	10.9500	10.1500	10.2300	-6.746%	605,839	-5.279%
2020-06-09	10.9400	11.0500	10.5100	10.9700	-1.966%	447,476	-11.668%
2020-06-08	10.5200	11.2100	10.3800	11.1900	+9.706%	627,007	-13.405%
2020-06-05	10.0000	10.3100	9.7200	10.2000	+3.448%	594,141	-5.000%
2020-06-04	10.0500	10.0800	9.4400	9.8600	-3.428%	729,703	-1.724%
2020-06-03	10.3200	10.4300	10.0000	10.2100	-1.162%	441,799	-5.093%
2020-06-02	10.6100	10.6300	10.0100	10.3300	-4.263%	414,411	-6.196%
2020-06-01	11.0000	11.2400	10.7700	10.7900	-1.461%	462,609	-10.195%
2020-05-29	10.5000	11.0000	10.3600	10.9500	+2.624%	619,320	-11.507%
2020-05-28	11.3000	11.5600	10.5800	10.6700	-3.700%	673,068	-9.185%
2020-05-27	10.4300	11.1600	10.3500	11.0800	+7.260%	636,185	-12.545%
2020-05-26	10.4000	10.6500	9.9000	10.3300	+3.197%	635,262	-6.196%
2020-05-22	9.9100	10.1300	9.5500	10.0100	-0.299%	566,380	-3.197%
2020-05-21	10.0000	10.1900	9.6100	10.0400	-0.692%	776,714	-3.486%
2020-05-20	9.7500	10.3900	9.5400	10.1100	+2.224%	753,485	-4.154%
2020-05-19	10.2200	10.3000	9.8700	9.8900	-0.703%	641,269	-2.022%
2020-05-18	10.0400	10.1700	9.1500	9.9600	+2.999%	835,637	-2.711%
2020-05-15	9.8300	9.9900	9.5200	9.6700	-1.628%	600,780	+0.207%
2020-05-14	10.1200	10.1900	9.5300	9.8300	-5.481%	646,019	-1.424%
2020-05-13	10.1900	10.5400	9.9000	10.4000	+1.069%	578,752	-6.827%
2020-05-12	10.4300	10.5600	9.9600	10.2900	-2.833%	654,666	-5.831%
2020-05-11	11.2700	11.2700	10.4100	10.5900	-6.942%	949,696	-8.499%
2020-05-08	10.9900	11.4800	10.6900	11.3800	-1.642%	1,169,140	-14.851%
2020-05-07	11.0500	11.6200	11.0500	11.5700	+6.342%	682,180	-16.249%
2020-05-06	12.0600	12.3600	10.7700	10.8800	-9.559%	963,805	-10.938%
2020-05-05	13.7500	13.7500	11.9500	12.0300	-12.382%	740,349	-19.451%
2020-05-04	12.3200	13.7500	12.2600	13.7300	+12.357%	749,073	-29.425%
2020-05-01	12.5000	12.7400	11.9100	12.2200	-1.531%	634,003	-20.704%
2020-04-30	12.9000	13.3700	12.4100	12.4100	-5.556%	1,013,176	-21.918%
2020-04-29	13.6100	14.3600	12.9100	13.1400	-8.877%	1,439,378	-26.256%
2020-04-28	15.1000	15.4200	14.1400	14.4200	-0.893%	1,481,457	-32.802%
2020-04-27	14.6000	15.5000	14.3000	14.5500	+4.451%	1,705,938	-33.402%
2020-04-24	13.8700	14.0800	13.0500	13.9300	+0.433%	786,404	-30.438%
2020-04-23	14.0000	14.3800	12.6100	13.8700	+0.726%	1,246,242	-30.137%
2020-04-22	13.6900	13.8700	12.7500	13.7700	+5.923%	887,529	-29.630%
2020-04-21	13.8100	14.5300	12.6700	13.0000	-0.154%	1,357,870	-25.462%
2020-04-20	11.5900	13.7300	11.4500	13.0200	+15.733%	1,767,913	-25.576%
2020-04-17	10.7500	11.3900	10.4900	11.2500	+4.167%	455,225	-13.867%
2020-04-16	10.5000	10.8300	10.3900	10.8000	+4.046%	491,003	-10.278%
2020-04-15	10.3100	10.6500	9.9600	10.3800	-1.890%	436,404	-6.647%
2020-04-14	10.4700	10.7700	10.2100	10.5800	+3.019%	282,227	-8.412%
2020-04-13	10.8000	11.0000	10.0100	10.2700	-1.155%	477,741	-5.648%
2020-04-09	9.5100	10.4100	8.7100	10.3900	+9.831%	730,363	-6.737%
2020-04-08	9.5600	10.1800	9.3900	9.4600	+2.714%	407,705	+2.431%
2020-04-07	9.9400	9.9400	8.6200	9.2100	-4.560%	913,167	+5.212%
2020-04-06	9.5800	9.8400	9.0600	9.6500	+5.464%	615,889	+0.415%
2020-04-03	9.4000	9.9200	9.0900	9.1500	-6.918%	479,998	+5.902%
2020-04-02	11.5000	11.5300	8.9000	9.8300	-13.848%	742,132	-1.424%
2020-04-01	11.4400	12.3800	10.9500	11.4100	-3.387%	570,197	-15.074%
2020-03-31	12.0600	12.1400	11.2900	11.8100	-1.583%	407,887	-17.951%
2020-03-30	12.2500	12.7200	11.0600	12.0000	+5.263%	907,666	-19.250%
2020-03-27	10.8500	11.8600	10.5500	11.4000	+3.074%	625,314	-15.000%
2020-03-26	10.2500	11.0900	10.0000	11.0600	+8.966%	517,346	-12.387%
2020-03-25	10.5300	10.9400	9.8900	10.1500	-3.609%	382,494	-4.532%
2020-03-24	10.2500	10.5800	9.5700	10.5300	+7.559%	690,839	-7.977%
2020-03-23	9.7900	10.0000	8.7500	9.7900	+1.979%	541,207	-1.021%
2020-03-20	9.5300	10.0900	9.1600	9.6000	+3.560%	1,179,203	+0.937%
2020-03-19	9.0700	9.6900	8.8800	9.2700	+1.756%	425,517	+4.531%
2020-03-18	9.7500	9.9500	8.7300	9.1100	-12.488%	589,661	+6.367%
2020-03-17	10.4400	10.8000	10.0200	10.4100	+2.259%	578,911	-6.916%
2020-03-16	11.0000	11.3400	9.9600	10.1800	-17.504%	800,846	-4.813%
2020-03-13	10.9800	12.4000	10.8700	12.3400	+19.342%	827,084	-21.475%
2020-03-12	9.9300	11.4000	9.7500	10.3400	-4.524%	737,814	-6.286%
2020-03-11	11.6900	12.3900	10.4600	10.8300	-6.718%	1,115,283	-10.526%
2020-03-10	10.6900	11.8900	10.5500	11.6100	+12.066%	1,112,147	-16.537%
2020-03-09	10.6000	10.9200	10.2100	10.3600	+2.676%	1,375,909	-6.467%
2020-03-06	9.9200	10.1500	9.5300	10.0900	+4.995%	697,924	-3.964%
2020-03-05	9.8200	10.1000	9.0600	9.6100	-6.970%	843,153	+0.832%
2020-03-04	10.1700	10.5700	9.9400	10.3300	+1.473%	486,364	-6.196%
2020-03-03	10.8400	10.9300	9.9200	10.1800	-5.653%	433,118	-4.813%
2020-03-02	10.3500	10.8400	10.0000	10.7900	+4.757%	517,488	-10.195%
2020-02-28	9.5600	10.3700	9.5300	10.3000	+5.102%	485,651	-5.922%
2020-02-27	9.1500	10.0100	8.8500	9.8000	+4.255%	641,732	-1.122%
2020-02-26	9.4100	9.7200	9.1100	9.4000	+0.320%	433,666	+3.085%
2020-02-25	9.4700	9.5900	9.2500	9.3700	-1.679%	460,691	+3.415%
2020-02-24	9.7900	9.8700	9.4100	9.5300	-6.201%	701,609	+1.679%
2020-02-21	10.3300	10.3900	10.0100	10.1600	-2.495%	313,031	-4.626%
2020-02-20	10.6100	10.8500	10.2600	10.4200	-2.343%	408,540	-7.006%
2020-02-19	10.4700	10.8300	10.1600	10.6700	+1.910%	247,705	-9.185%
2020-02-18	10.8100	10.9400	10.2800	10.4700	-0.570%	468,309	-7.450%
2020-02-14	10.9000	11.0200	10.3100	10.5300	-3.483%	262,997	-7.977%
2020-02-13	11.2500	11.2800	10.5300	10.9100	-3.280%	286,168	-11.182%
2020-02-12	11.2100	11.6500	11.1000	11.2800	+2.359%	439,649	-14.096%
2020-02-11	10.5400	11.2000	10.5400	11.0200	+5.455%	575,426	-12.069%
2020-02-10	10.2100	10.4700	10.0600	10.4500	+1.753%	291,777	-7.273%
2020-02-07	10.8000	10.8000	10.1900	10.2700	-5.866%	579,107	-5.648%
2020-02-06	11.5600	11.6200	10.6900	10.9100	-5.459%	417,094	-11.182%
2020-02-05	11.2000	11.6800	11.2000	11.5400	+4.152%	275,993	-16.031%
2020-02-04	11.3600	11.5000	11.0400	11.0800	0.000%	473,895	-12.545%
2020-02-03	11.0600	11.4300	10.9200	11.0800	0.000%	314,824	-12.545%
2020-01-31	11.3600	11.4800	10.9700	11.0800	-4.400%	495,485	-12.545%
2020-01-30	11.7600	11.7700	11.0600	11.5900	-2.441%	540,452	-16.393%
2020-01-29	11.6200	11.9600	11.6200	11.8800	+2.238%	426,930	-18.434%
2020-01-28	11.8700	12.1900	11.5800	11.6200	-1.941%	446,426	-16.609%

.dark-mode .RRhHGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRhHGD{ color: #333333; background-color: white; border: 2px solid #333333; }DSSIDiamond S Shipping Inc. Common Sharesstock NYSE

DSSI
Diamond S Shipping Inc. Common Shares
stock NYSE