Diamond S Shipping Inc (DSSI) Exchange: NYSE
Data as of May 2, 2025
$9.69 ($0.00) 0.00%
Diamond S Shipping Inc - Daily Information
Click for more stock information on Diamond S Shipping Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.69 |
| Previous Close | $9.69 |
| High | $9.69 |
| Low | $9.69 |
| Adjusted Open | $9.69 |
| Previous Adjusted Close | $9.69 |
| Adjusted High | $9.69 |
| Adjusted Low | $9.69 |
About Diamond S Shipping Inc (DSSI)
Diamond S Shipping Inc. (DSSI) is a leading domestic and international marine transportation services provider in the United States. DSSI provides domestic transportation of refined petroleum products and other hazardous materials by water. DSSI also provides international transportation of dry bulk, break bulk, and other products. Founded in 1992, DSSI has grown from small coastal tanker business to global transporter with an international fleet of over 100 vessels. DSSI operates in many major global ports and has expanded its offering to include innovative services such as guaranteed escorts for heavy-lift decks and ice-class vessels. DSSI is committed to superior customer service and focuses on providing safe and reliable carriage of cargoes of various sizes. In addition, the company prides itself on its ability to meet the needs of all its customers, large and small alike, while providing flexibility in pricing structures. Through a combination of extensive experience, reliable operations and innovative approaches, DSSI works hard to ensure successful and timely regional and global service.
Invest in Diamond S Shipping Inc (DSSI)
Historical Stock Data for Diamond S Shipping Inc (DSSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-07-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-07-15 | $9.49 | $9.70 | $9.32 | $9.69 | $9.69 | 666,574 |
| 2021-07-14 | $9.56 | $9.83 | $9.38 | $9.50 | $9.50 | 80,361 |
| 2021-07-13 | $9.88 | $9.88 | $9.41 | $9.53 | $9.53 | 213,031 |
| 2021-07-12 | $9.80 | $9.94 | $9.67 | $9.90 | $9.90 | 286,375 |
| 2021-07-09 | $9.90 | $10.11 | $9.81 | $9.92 | $9.92 | 254,110 |
| 2021-07-08 | $9.96 | $9.96 | $9.63 | $9.84 | $9.84 | 141,135 |
| 2021-07-07 | $10.31 | $10.40 | $9.90 | $9.97 | $9.97 | 289,180 |
| 2021-07-06 | $10.13 | $10.69 | $10.13 | $10.34 | $10.34 | 287,747 |
| 2021-07-02 | $9.72 | $10.15 | $9.72 | $10.14 | $10.14 | 151,539 |
| 2021-07-01 | $10.05 | $10.14 | $9.66 | $9.72 | $9.72 | 131,051 |
| 2021-06-30 | $9.90 | $10.23 | $9.90 | $9.96 | $9.96 | 306,399 |
| 2021-06-29 | $10.00 | $10.11 | $9.92 | $9.95 | $9.95 | 339,292 |
| 2021-06-28 | $10.50 | $10.54 | $9.84 | $9.95 | $9.95 | 274,950 |
| 2021-06-25 | $10.89 | $10.95 | $10.55 | $10.59 | $10.59 | 747,586 |
| 2021-06-24 | $10.38 | $10.87 | $10.33 | $10.87 | $10.87 | 138,862 |
| 2021-06-23 | $10.20 | $10.46 | $10.20 | $10.34 | $10.34 | 203,238 |
| 2021-06-22 | $10.11 | $10.19 | $9.88 | $10.18 | $10.18 | 354,856 |
| 2021-06-21 | $10.11 | $10.31 | $10.10 | $10.20 | $10.20 | 295,156 |
| 2021-06-18 | $10.06 | $10.25 | $9.95 | $10.07 | $10.07 | 563,243 |
| 2021-06-17 | $10.48 | $10.50 | $9.95 | $10.28 | $10.28 | 351,104 |
| 2021-06-16 | $10.30 | $10.63 | $10.28 | $10.50 | $10.50 | 465,350 |
| 2021-06-15 | $10.38 | $10.52 | $10.16 | $10.42 | $10.42 | 173,842 |
| 2021-06-14 | $10.43 | $10.52 | $10.29 | $10.31 | $10.31 | 169,147 |
| 2021-06-11 | $10.45 | $10.80 | $10.27 | $10.47 | $10.47 | 242,897 |
| 2021-06-10 | $10.66 | $10.72 | $10.30 | $10.40 | $10.40 | 261,724 |
| 2021-06-09 | $10.67 | $10.81 | $10.46 | $10.52 | $10.52 | 186,212 |
| 2021-06-08 | $10.65 | $10.84 | $10.60 | $10.70 | $10.70 | 240,310 |
| 2021-06-07 | $10.38 | $10.75 | $10.27 | $10.68 | $10.68 | 476,727 |
| 2021-06-04 | $10.40 | $10.44 | $10.21 | $10.25 | $10.25 | 190,969 |
| 2021-06-03 | $10.43 | $10.54 | $10.32 | $10.42 | $10.42 | 92,398 |
| 2021-06-02 | $10.75 | $10.75 | $10.26 | $10.51 | $10.51 | 221,986 |
| 2021-06-01 | $10.80 | $10.84 | $10.55 | $10.67 | $10.67 | 323,835 |
| 2021-05-28 | $10.68 | $10.85 | $10.63 | $10.69 | $10.69 | 118,061 |
| 2021-05-27 | $10.81 | $10.83 | $10.57 | $10.62 | $10.62 | 321,502 |
| 2021-05-26 | $10.60 | $10.82 | $10.52 | $10.68 | $10.68 | 198,698 |
| 2021-05-25 | $10.81 | $10.91 | $10.62 | $10.65 | $10.65 | 198,281 |
| 2021-05-24 | $10.90 | $10.98 | $10.73 | $10.81 | $10.81 | 135,400 |
| 2021-05-21 | $10.50 | $11.00 | $10.46 | $10.91 | $10.91 | 209,743 |
| 2021-05-20 | $10.31 | $10.44 | $10.16 | $10.41 | $10.41 | 173,231 |
| 2021-05-19 | $10.52 | $10.65 | $10.24 | $10.38 | $10.38 | 183,555 |
| 2021-05-18 | $10.61 | $10.80 | $10.49 | $10.65 | $10.65 | 223,540 |
| 2021-05-17 | $10.52 | $10.77 | $10.32 | $10.65 | $10.65 | 101,599 |
| 2021-05-14 | $10.45 | $10.91 | $10.39 | $10.51 | $10.51 | 219,720 |
| 2021-05-13 | $10.07 | $10.46 | $10.00 | $10.39 | $10.39 | 185,557 |
| 2021-05-12 | $10.11 | $10.33 | $9.99 | $10.11 | $10.11 | 235,174 |
| 2021-05-11 | $10.09 | $10.40 | $10.02 | $10.11 | $10.11 | 369,398 |
| 2021-05-10 | $10.97 | $11.04 | $10.58 | $10.58 | $10.58 | 229,307 |
| 2021-05-07 | $11.02 | $11.25 | $10.65 | $10.76 | $10.76 | 312,542 |
| 2021-05-06 | $10.29 | $11.15 | $10.00 | $11.03 | $11.03 | 408,479 |
| 2021-05-05 | $10.33 | $10.45 | $10.15 | $10.18 | $10.18 | 157,089 |
| 2021-05-04 | $10.28 | $10.59 | $10.19 | $10.31 | $10.31 | 195,666 |
| 2021-05-03 | $10.00 | $10.73 | $9.83 | $10.44 | $10.44 | 340,615 |
| 2021-04-30 | $9.91 | $10.05 | $9.84 | $9.85 | $9.85 | 110,411 |
| 2021-04-29 | $10.17 | $10.26 | $9.95 | $10.07 | $10.07 | 146,028 |
| 2021-04-28 | $9.63 | $10.10 | $9.60 | $9.95 | $9.95 | 138,447 |
| 2021-04-27 | $9.79 | $9.83 | $9.52 | $9.63 | $9.63 | 170,204 |
| 2021-04-26 | $9.78 | $9.92 | $9.69 | $9.77 | $9.77 | 222,775 |
| 2021-04-23 | $10.42 | $10.45 | $9.72 | $9.75 | $9.75 | 937,776 |
| 2021-04-22 | $10.59 | $10.68 | $10.27 | $10.39 | $10.39 | 405,452 |
| 2021-04-21 | $10.10 | $10.60 | $9.88 | $10.56 | $10.56 | 602,853 |
| 2021-04-20 | $10.18 | $10.36 | $9.87 | $10.07 | $10.07 | 413,348 |
| 2021-04-19 | $10.09 | $10.38 | $10.04 | $10.22 | $10.22 | 437,515 |
| 2021-04-16 | $10.00 | $10.23 | $9.79 | $10.09 | $10.09 | 297,515 |
| 2021-04-15 | $9.89 | $9.98 | $9.75 | $9.87 | $9.87 | 249,160 |
| 2021-04-14 | $9.73 | $10.07 | $9.66 | $9.84 | $9.84 | 369,104 |
| 2021-04-13 | $10.04 | $10.11 | $9.58 | $9.73 | $9.73 | 175,884 |
| 2021-04-12 | $10.88 | $10.88 | $10.07 | $10.08 | $10.08 | 281,584 |
| 2021-04-09 | $11.09 | $11.14 | $10.62 | $10.90 | $10.90 | 488,403 |
| 2021-04-08 | $10.87 | $11.09 | $10.72 | $11.09 | $11.09 | 513,812 |
| 2021-04-07 | $10.55 | $10.90 | $10.42 | $10.90 | $10.90 | 503,209 |
| 2021-04-06 | $10.80 | $10.90 | $10.53 | $10.64 | $10.64 | 747,931 |
| 2021-04-05 | $10.27 | $10.82 | $10.00 | $10.77 | $10.77 | 954,620 |
| 2021-04-01 | $10.05 | $10.39 | $9.85 | $10.27 | $10.27 | 1,231,012 |
| 2021-03-31 | $9.95 | $10.17 | $9.33 | $10.03 | $10.03 | 1,204,414 |
| 2021-03-30 | $9.35 | $9.63 | $9.07 | $9.60 | $9.60 | 324,461 |
| 2021-03-29 | $9.76 | $9.76 | $8.88 | $9.40 | $9.40 | 395,668 |
| 2021-03-26 | $9.54 | $9.96 | $9.41 | $9.58 | $9.58 | 360,682 |
| 2021-03-25 | $9.14 | $9.45 | $8.79 | $9.28 | $9.28 | 220,928 |
| 2021-03-24 | $9.06 | $9.68 | $9.04 | $9.28 | $9.28 | 360,565 |
| 2021-03-23 | $9.44 | $9.45 | $9.02 | $9.06 | $9.06 | 381,476 |
| 2021-03-22 | $9.68 | $9.91 | $9.46 | $9.59 | $9.59 | 302,044 |
| 2021-03-19 | $9.19 | $9.69 | $9.10 | $9.65 | $9.65 | 427,128 |
| 2021-03-18 | $9.36 | $9.87 | $9.06 | $9.25 | $9.25 | 394,915 |
| 2021-03-17 | $9.00 | $9.47 | $9.00 | $9.30 | $9.30 | 201,199 |
| 2021-03-16 | $9.62 | $9.62 | $9.05 | $9.09 | $9.09 | 324,028 |
| 2021-03-15 | $9.20 | $10.12 | $9.20 | $9.92 | $9.92 | 416,990 |
| 2021-03-12 | $9.06 | $9.40 | $8.65 | $9.33 | $9.33 | 494,782 |
| 2021-03-11 | $9.44 | $9.56 | $9.11 | $9.39 | $9.39 | 296,503 |
| 2021-03-10 | $8.70 | $9.35 | $8.64 | $9.29 | $9.29 | 330,501 |
| 2021-03-09 | $9.20 | $9.20 | $8.70 | $8.71 | $8.71 | 225,632 |
| 2021-03-08 | $8.93 | $9.20 | $8.89 | $9.07 | $9.07 | 292,977 |
| 2021-03-05 | $8.53 | $9.00 | $8.25 | $8.76 | $8.76 | 400,451 |
| 2021-03-04 | $8.91 | $9.02 | $8.14 | $8.30 | $8.30 | 442,912 |
| 2021-03-03 | $8.29 | $9.03 | $8.27 | $8.88 | $8.88 | 538,565 |
| 2021-03-02 | $8.22 | $8.49 | $8.13 | $8.26 | $8.26 | 178,543 |
| 2021-03-01 | $8.23 | $8.34 | $8.03 | $8.16 | $8.16 | 178,848 |
| 2021-02-26 | $8.22 | $8.37 | $8.05 | $8.10 | $8.10 | 289,304 |
| 2021-02-25 | $8.48 | $8.66 | $8.21 | $8.37 | $8.37 | 292,906 |
| 2021-02-24 | $8.26 | $8.50 | $8.17 | $8.41 | $8.41 | 202,715 |
| 2021-02-23 | $8.56 | $8.56 | $8.00 | $8.15 | $8.15 | 244,443 |
| 2021-02-22 | $8.45 | $8.77 | $8.44 | $8.59 | $8.59 | 386,442 |
| 2021-02-19 | $8.16 | $8.67 | $8.16 | $8.46 | $8.46 | 210,937 |
| 2021-02-18 | $8.50 | $8.50 | $8.05 | $8.12 | $8.12 | 297,303 |
| 2021-02-17 | $8.65 | $8.65 | $8.28 | $8.50 | $8.50 | 209,962 |
| 2021-02-16 | $9.00 | $9.33 | $8.42 | $8.65 | $8.65 | 504,826 |
| 2021-02-12 | $8.41 | $8.95 | $8.34 | $8.85 | $8.85 | 286,245 |
| 2021-02-11 | $8.90 | $8.90 | $8.20 | $8.50 | $8.50 | 424,875 |
| 2021-02-10 | $8.23 | $8.94 | $8.21 | $8.86 | $8.86 | 749,517 |
| 2021-02-09 | $7.97 | $8.28 | $7.66 | $8.14 | $8.14 | 399,516 |
| 2021-02-08 | $7.90 | $8.15 | $7.75 | $7.98 | $7.98 | 341,787 |
| 2021-02-05 | $7.48 | $7.80 | $7.43 | $7.78 | $7.78 | 329,347 |
| 2021-02-04 | $7.23 | $7.40 | $7.00 | $7.32 | $7.32 | 353,945 |
| 2021-02-03 | $6.56 | $7.27 | $6.53 | $7.14 | $7.14 | 680,266 |
| 2021-02-02 | $6.50 | $6.62 | $6.42 | $6.61 | $6.61 | 281,107 |
| 2021-02-01 | $6.40 | $6.50 | $6.29 | $6.38 | $6.38 | 191,830 |
| 2021-01-29 | $6.13 | $6.92 | $6.10 | $6.39 | $6.39 | 420,023 |
| 2021-01-28 | $6.41 | $6.49 | $6.08 | $6.19 | $6.19 | 410,529 |
| 2021-01-27 | $6.69 | $6.73 | $6.31 | $6.34 | $6.34 | 441,838 |
| 2021-01-26 | $6.75 | $7.13 | $6.74 | $6.82 | $6.82 | 243,149 |
| 2021-01-25 | $6.78 | $6.78 | $6.52 | $6.68 | $6.68 | 213,670 |
| 2021-01-22 | $6.70 | $6.81 | $6.50 | $6.79 | $6.79 | 191,594 |
| 2021-01-21 | $6.84 | $6.85 | $6.60 | $6.74 | $6.74 | 213,315 |
| 2021-01-20 | $7.06 | $7.08 | $6.78 | $6.79 | $6.79 | 297,853 |
| 2021-01-19 | $7.25 | $7.25 | $6.94 | $7.02 | $7.02 | 681,720 |
| 2021-01-15 | $7.40 | $7.45 | $7.12 | $7.18 | $7.18 | 210,123 |
| 2021-01-14 | $7.27 | $7.66 | $7.20 | $7.52 | $7.52 | 222,034 |
| 2021-01-13 | $7.53 | $7.58 | $7.14 | $7.21 | $7.21 | 196,239 |
| 2021-01-12 | $7.35 | $7.84 | $7.35 | $7.53 | $7.53 | 222,692 |
| 2021-01-11 | $7.39 | $7.47 | $7.25 | $7.30 | $7.30 | 352,205 |
| 2021-01-08 | $7.18 | $7.73 | $7.16 | $7.59 | $7.59 | 252,108 |
| 2021-01-07 | $6.70 | $7.23 | $6.60 | $7.12 | $7.12 | 334,314 |
| 2021-01-06 | $6.90 | $6.90 | $6.66 | $6.67 | $6.67 | 184,770 |
| 2021-01-05 | $6.92 | $7.05 | $6.61 | $6.70 | $6.70 | 309,431 |
| 2021-01-04 | $6.71 | $6.99 | $6.69 | $6.80 | $6.80 | 279,788 |
| 2020-12-31 | $6.68 | $6.78 | $6.60 | $6.66 | $6.66 | 272,029 |
| 2020-12-30 | $6.81 | $6.97 | $6.65 | $6.69 | $6.69 | 332,013 |
| 2020-12-29 | $6.85 | $6.85 | $6.54 | $6.81 | $6.81 | 274,064 |
| 2020-12-28 | $7.00 | $7.10 | $6.75 | $6.80 | $6.80 | 210,308 |
| 2020-12-24 | $6.76 | $6.98 | $6.69 | $6.97 | $6.97 | 128,421 |
| 2020-12-23 | $6.56 | $6.90 | $6.51 | $6.77 | $6.77 | 267,018 |
| 2020-12-22 | $6.59 | $6.59 | $6.34 | $6.47 | $6.47 | 279,647 |
| 2020-12-21 | $6.55 | $6.63 | $6.35 | $6.58 | $6.58 | 396,550 |
| 2020-12-18 | $7.03 | $7.04 | $6.64 | $6.64 | $6.64 | 543,388 |
| 2020-12-17 | $7.04 | $7.10 | $6.71 | $7.09 | $7.09 | 402,436 |
| 2020-12-16 | $7.34 | $7.41 | $6.99 | $7.01 | $7.01 | 443,546 |
| 2020-12-15 | $7.26 | $7.39 | $7.15 | $7.26 | $7.26 | 293,145 |
| 2020-12-14 | $7.73 | $7.73 | $7.11 | $7.21 | $7.21 | 171,007 |
| 2020-12-11 | $7.92 | $7.95 | $7.55 | $7.59 | $7.59 | 207,629 |
| 2020-12-10 | $7.25 | $8.02 | $7.09 | $7.98 | $7.98 | 357,963 |
| 2020-12-09 | $7.27 | $7.38 | $7.02 | $7.23 | $7.23 | 340,722 |
| 2020-12-08 | $7.14 | $7.36 | $7.10 | $7.19 | $7.19 | 194,557 |
| 2020-12-07 | $7.41 | $7.45 | $7.10 | $7.26 | $7.26 | 240,183 |
| 2020-12-04 | $6.85 | $7.67 | $6.84 | $7.51 | $7.51 | 600,188 |
| 2020-12-03 | $6.73 | $6.88 | $6.58 | $6.73 | $6.73 | 210,413 |
| 2020-12-02 | $6.52 | $6.91 | $6.38 | $6.72 | $6.72 | 250,125 |
| 2020-12-01 | $7.02 | $7.04 | $6.45 | $6.55 | $6.55 | 210,889 |
| 2020-11-30 | $7.32 | $7.43 | $6.87 | $6.88 | $6.88 | 801,181 |
| 2020-11-27 | $7.25 | $7.57 | $7.17 | $7.43 | $7.43 | 138,824 |
| 2020-11-25 | $7.23 | $7.58 | $6.81 | $7.34 | $7.34 | 440,047 |
| 2020-11-24 | $7.41 | $7.46 | $7.12 | $7.24 | $7.24 | 355,252 |
| 2020-11-23 | $6.94 | $7.44 | $6.94 | $7.23 | $7.23 | 314,680 |
| 2020-11-20 | $6.62 | $7.09 | $6.51 | $6.89 | $6.89 | 536,480 |
| 2020-11-19 | $6.33 | $6.67 | $6.17 | $6.62 | $6.62 | 364,712 |
| 2020-11-18 | $6.22 | $6.50 | $6.15 | $6.33 | $6.33 | 471,837 |
| 2020-11-17 | $6.17 | $6.36 | $6.06 | $6.22 | $6.22 | 289,520 |
| 2020-11-16 | $6.16 | $6.45 | $6.07 | $6.23 | $6.23 | 542,161 |
| 2020-11-13 | $5.87 | $6.19 | $5.87 | $6.11 | $6.11 | 230,186 |
| 2020-11-12 | $6.40 | $6.41 | $5.81 | $5.86 | $5.86 | 278,073 |
| 2020-11-11 | $6.55 | $6.63 | $6.26 | $6.47 | $6.47 | 336,760 |
| 2020-11-10 | $6.45 | $6.56 | $6.19 | $6.53 | $6.53 | 247,703 |
| 2020-11-09 | $6.29 | $6.44 | $6.01 | $6.33 | $6.33 | 497,434 |
| 2020-11-06 | $5.89 | $5.95 | $5.59 | $5.61 | $5.61 | 206,536 |
| 2020-11-05 | $5.66 | $6.01 | $5.66 | $5.87 | $5.87 | 219,046 |
| 2020-11-04 | $5.75 | $5.81 | $5.55 | $5.60 | $5.60 | 149,687 |
| 2020-11-03 | $6.09 | $6.09 | $5.73 | $5.82 | $5.82 | 330,451 |
| 2020-11-02 | $5.71 | $6.13 | $5.63 | $6.01 | $6.01 | 492,829 |
| 2020-10-30 | $5.73 | $5.74 | $5.36 | $5.66 | $5.66 | 219,795 |
| 2020-10-29 | $5.58 | $5.71 | $5.31 | $5.70 | $5.70 | 217,483 |
| 2020-10-28 | $5.82 | $5.83 | $5.54 | $5.61 | $5.61 | 357,787 |
| 2020-10-27 | $6.02 | $6.05 | $5.76 | $5.85 | $5.85 | 233,108 |
| 2020-10-26 | $6.00 | $6.04 | $5.68 | $6.02 | $6.02 | 305,811 |
| 2020-10-23 | $6.40 | $6.40 | $6.01 | $6.06 | $6.06 | 300,096 |
| 2020-10-22 | $6.42 | $6.52 | $6.29 | $6.38 | $6.38 | 247,407 |
| 2020-10-21 | $6.63 | $6.65 | $6.43 | $6.46 | $6.46 | 247,025 |
| 2020-10-20 | $6.65 | $6.74 | $6.54 | $6.58 | $6.58 | 157,432 |
| 2020-10-19 | $6.75 | $6.85 | $6.56 | $6.60 | $6.60 | 264,411 |
| 2020-10-16 | $6.77 | $6.99 | $6.76 | $6.80 | $6.80 | 126,427 |
| 2020-10-15 | $6.79 | $6.95 | $6.75 | $6.85 | $6.85 | 166,946 |
| 2020-10-14 | $6.89 | $7.19 | $6.85 | $6.92 | $6.92 | 147,957 |
| 2020-10-13 | $7.06 | $7.06 | $6.77 | $6.89 | $6.89 | 135,334 |
| 2020-10-12 | $7.18 | $7.18 | $6.81 | $6.99 | $6.99 | 249,235 |
| 2020-10-09 | $7.53 | $7.55 | $7.20 | $7.24 | $7.24 | 76,874 |
| 2020-10-08 | $7.20 | $7.46 | $7.17 | $7.41 | $7.41 | 303,305 |
| 2020-10-07 | $7.23 | $7.26 | $7.10 | $7.14 | $7.14 | 190,843 |
| 2020-10-06 | $7.49 | $7.62 | $7.16 | $7.19 | $7.19 | 163,084 |
| 2020-10-05 | $7.32 | $7.51 | $7.22 | $7.41 | $7.41 | 190,916 |
| 2020-10-02 | $7.02 | $7.34 | $6.91 | $7.24 | $7.24 | 163,362 |
| 2020-10-01 | $6.92 | $7.12 | $6.82 | $7.09 | $7.09 | 161,447 |
| 2020-09-30 | $6.82 | $7.19 | $6.76 | $6.87 | $6.87 | 329,293 |
| 2020-09-29 | $6.72 | $6.79 | $6.61 | $6.73 | $6.73 | 257,266 |
| 2020-09-28 | $6.72 | $6.80 | $6.59 | $6.68 | $6.68 | 227,848 |
| 2020-09-25 | $6.66 | $6.80 | $6.55 | $6.69 | $6.69 | 202,251 |
| 2020-09-24 | $6.80 | $6.84 | $6.53 | $6.72 | $6.72 | 210,377 |
| 2020-09-23 | $7.01 | $7.09 | $6.78 | $6.80 | $6.80 | 373,513 |
| 2020-09-22 | $7.37 | $7.38 | $6.98 | $7.06 | $7.06 | 478,741 |
| 2020-09-21 | $7.65 | $7.65 | $7.31 | $7.34 | $7.34 | 330,320 |
| 2020-09-18 | $7.84 | $7.89 | $7.66 | $7.76 | $7.76 | 336,027 |
| 2020-09-17 | $7.99 | $8.13 | $7.75 | $7.84 | $7.84 | 164,222 |
| 2020-09-16 | $8.09 | $8.24 | $7.98 | $8.06 | $8.06 | 359,018 |
| 2020-09-15 | $8.36 | $8.47 | $8.08 | $8.09 | $8.09 | 153,164 |
| 2020-09-14 | $8.50 | $8.56 | $8.32 | $8.38 | $8.38 | 204,137 |
| 2020-09-11 | $8.25 | $8.77 | $8.25 | $8.47 | $8.47 | 243,821 |
| 2020-09-10 | $8.07 | $8.25 | $8.05 | $8.24 | $8.24 | 159,330 |
| 2020-09-09 | $7.98 | $8.18 | $7.89 | $8.07 | $8.07 | 243,223 |
| 2020-09-08 | $7.57 | $7.98 | $7.47 | $7.92 | $7.92 | 351,663 |
| 2020-09-04 | $7.53 | $7.68 | $7.29 | $7.63 | $7.63 | 276,533 |
| 2020-09-03 | $7.50 | $7.66 | $7.41 | $7.47 | $7.47 | 206,577 |
| 2020-09-02 | $7.85 | $7.85 | $7.36 | $7.50 | $7.50 | 263,666 |
| 2020-09-01 | $8.19 | $8.19 | $7.78 | $7.81 | $7.81 | 277,039 |
| 2020-08-31 | $8.11 | $8.32 | $7.85 | $8.19 | $8.19 | 250,511 |
| 2020-08-28 | $7.75 | $8.18 | $7.60 | $8.13 | $8.13 | 278,684 |
| 2020-08-27 | $8.12 | $8.16 | $7.76 | $7.77 | $7.77 | 422,007 |
| 2020-08-26 | $8.49 | $8.53 | $8.10 | $8.18 | $8.18 | 292,269 |
| 2020-08-25 | $8.32 | $8.49 | $8.25 | $8.49 | $8.49 | 274,494 |
| 2020-08-24 | $8.23 | $8.32 | $8.07 | $8.30 | $8.30 | 310,692 |
| 2020-08-21 | $8.30 | $8.31 | $8.14 | $8.21 | $8.21 | 239,073 |
| 2020-08-20 | $8.22 | $8.38 | $8.15 | $8.34 | $8.34 | 162,738 |
| 2020-08-19 | $8.48 | $8.48 | $8.24 | $8.31 | $8.31 | 205,117 |
| 2020-08-18 | $8.90 | $8.90 | $8.40 | $8.50 | $8.50 | 179,465 |
| 2020-08-17 | $9.00 | $9.09 | $8.74 | $8.88 | $8.88 | 216,646 |
| 2020-08-14 | $8.53 | $9.30 | $8.37 | $9.01 | $9.01 | 461,291 |
| 2020-08-13 | $8.65 | $8.70 | $8.10 | $8.62 | $8.62 | 450,240 |
| 2020-08-12 | $8.64 | $8.70 | $8.44 | $8.70 | $8.70 | 287,204 |
| 2020-08-11 | $8.17 | $8.85 | $8.14 | $8.37 | $8.37 | 426,812 |
| 2020-08-10 | $8.29 | $8.32 | $8.01 | $8.06 | $8.06 | 355,584 |
| 2020-08-07 | $8.26 | $8.30 | $8.01 | $8.17 | $8.17 | 309,759 |
| 2020-08-06 | $8.30 | $8.47 | $8.12 | $8.16 | $8.16 | 429,084 |
| 2020-08-05 | $8.78 | $8.82 | $8.03 | $8.26 | $8.26 | 845,297 |
| 2020-08-04 | $8.59 | $9.00 | $8.51 | $8.84 | $8.84 | 223,935 |
| 2020-08-03 | $8.75 | $8.84 | $8.53 | $8.61 | $8.61 | 247,066 |
| 2020-07-31 | $8.74 | $8.80 | $8.44 | $8.78 | $8.78 | 194,185 |
| 2020-07-30 | $8.82 | $8.88 | $8.53 | $8.80 | $8.80 | 209,105 |
| 2020-07-29 | $8.73 | $9.05 | $8.65 | $9.00 | $9.00 | 305,792 |
| 2020-07-28 | $8.41 | $8.68 | $8.37 | $8.63 | $8.63 | 172,891 |
| 2020-07-27 | $8.58 | $8.77 | $8.42 | $8.51 | $8.51 | 191,894 |
| 2020-07-24 | $8.40 | $8.62 | $8.32 | $8.55 | $8.55 | 243,820 |
| 2020-07-23 | $8.18 | $8.48 | $8.07 | $8.46 | $8.46 | 211,136 |
| 2020-07-22 | $8.18 | $8.29 | $7.96 | $8.23 | $8.23 | 306,001 |
| 2020-07-21 | $8.35 | $8.48 | $8.15 | $8.22 | $8.22 | 263,590 |
| 2020-07-20 | $8.24 | $8.33 | $8.00 | $8.25 | $8.25 | 263,850 |
| 2020-07-17 | $8.10 | $8.31 | $8.05 | $8.22 | $8.22 | 310,052 |
| 2020-07-16 | $8.34 | $8.40 | $8.06 | $8.12 | $8.12 | 275,433 |
| 2020-07-15 | $8.40 | $8.49 | $8.22 | $8.40 | $8.40 | 439,155 |
| 2020-07-14 | $8.16 | $8.40 | $8.06 | $8.30 | $8.30 | 353,371 |
| 2020-07-13 | $8.50 | $8.55 | $8.10 | $8.16 | $8.16 | 410,507 |
| 2020-07-10 | $7.98 | $8.51 | $7.94 | $8.42 | $8.42 | 286,994 |
| 2020-07-09 | $8.34 | $8.34 | $7.85 | $7.96 | $7.96 | 409,766 |
| 2020-07-08 | $8.12 | $8.43 | $8.01 | $8.34 | $8.34 | 274,670 |
| 2020-07-07 | $8.48 | $8.50 | $8.07 | $8.14 | $8.14 | 274,024 |
| 2020-07-06 | $8.05 | $8.65 | $8.00 | $8.55 | $8.55 | 430,797 |
| 2020-07-02 | $8.55 | $8.57 | $7.86 | $7.90 | $7.90 | 439,108 |
| 2020-07-01 | $7.93 | $8.52 | $7.93 | $8.43 | $8.43 | 336,025 |
| 2020-06-30 | $8.27 | $8.27 | $7.83 | $7.99 | $7.99 | 315,274 |
| 2020-06-29 | $7.98 | $8.51 | $7.98 | $8.31 | $8.31 | 388,263 |
| 2020-06-26 | $8.02 | $8.02 | $7.63 | $7.90 | $7.90 | 643,591 |
| 2020-06-25 | $8.11 | $8.17 | $7.81 | $8.11 | $8.11 | 533,667 |
| 2020-06-24 | $8.48 | $8.50 | $8.02 | $8.29 | $8.29 | 453,927 |
| 2020-06-23 | $8.51 | $8.66 | $8.31 | $8.58 | $8.58 | 400,864 |
| 2020-06-22 | $8.78 | $8.78 | $8.36 | $8.45 | $8.45 | 544,963 |
| 2020-06-19 | $8.93 | $9.02 | $8.54 | $8.82 | $8.82 | 559,132 |
| 2020-06-18 | $8.90 | $9.10 | $8.65 | $8.88 | $8.88 | 862,565 |
| 2020-06-17 | $9.07 | $9.08 | $8.71 | $8.73 | $8.73 | 480,462 |
| 2020-06-16 | $9.74 | $9.77 | $9.05 | $9.16 | $9.16 | 347,471 |
| 2020-06-15 | $9.10 | $9.48 | $8.74 | $9.35 | $9.35 | 456,182 |
| 2020-06-12 | $9.85 | $9.85 | $9.10 | $9.19 | $9.19 | 431,973 |
| 2020-06-11 | $9.75 | $10.04 | $9.20 | $9.41 | $9.41 | 561,759 |
| 2020-06-10 | $10.84 | $10.95 | $10.15 | $10.23 | $10.23 | 605,839 |
| 2020-06-09 | $10.94 | $11.05 | $10.51 | $10.97 | $10.97 | 447,476 |
| 2020-06-08 | $10.52 | $11.21 | $10.38 | $11.19 | $11.19 | 627,007 |
| 2020-06-05 | $10.00 | $10.31 | $9.72 | $10.20 | $10.20 | 594,141 |
| 2020-06-04 | $10.05 | $10.08 | $9.44 | $9.86 | $9.86 | 729,703 |
| 2020-06-03 | $10.32 | $10.43 | $10.00 | $10.21 | $10.21 | 441,597 |
| 2020-06-02 | $10.61 | $10.63 | $10.01 | $10.33 | $10.33 | 414,400 |
| 2020-06-01 | $11.00 | $11.24 | $10.77 | $10.79 | $10.79 | 462,109 |
| 2020-05-29 | $10.50 | $11.00 | $10.36 | $10.95 | $10.95 | 619,320 |
| 2020-05-28 | $11.30 | $11.56 | $10.58 | $10.67 | $10.67 | 673,068 |
| 2020-05-27 | $10.43 | $11.16 | $10.35 | $11.08 | $11.08 | 634,185 |
| 2020-05-26 | $10.40 | $10.65 | $9.90 | $10.33 | $10.33 | 635,262 |
| 2020-05-22 | $9.91 | $10.13 | $9.55 | $10.01 | $10.01 | 566,320 |
| 2020-05-21 | $10.00 | $10.19 | $9.61 | $10.04 | $10.04 | 776,714 |
| 2020-05-20 | $9.75 | $10.39 | $9.54 | $10.11 | $10.11 | 753,485 |
| 2020-05-19 | $10.22 | $10.30 | $9.87 | $9.89 | $9.89 | 641,269 |
| 2020-05-18 | $10.04 | $10.17 | $9.15 | $9.96 | $9.96 | 835,617 |
| 2020-05-15 | $9.83 | $9.99 | $9.52 | $9.67 | $9.67 | 600,780 |
| 2020-05-14 | $10.12 | $10.19 | $9.53 | $9.83 | $9.83 | 646,019 |
| 2020-05-13 | $10.19 | $10.54 | $9.90 | $10.40 | $10.40 | 578,752 |
| 2020-05-12 | $10.43 | $10.56 | $9.96 | $10.29 | $10.29 | 654,626 |
| 2020-05-11 | $11.27 | $11.27 | $10.41 | $10.59 | $10.59 | 949,636 |
| 2020-05-08 | $10.99 | $11.48 | $10.69 | $11.38 | $11.38 | 1,169,140 |
| 2020-05-07 | $11.05 | $11.62 | $11.05 | $11.57 | $11.57 | 680,953 |
| 2020-05-06 | $12.06 | $12.36 | $10.77 | $10.88 | $10.88 | 963,805 |
| 2020-05-05 | $13.75 | $13.75 | $11.95 | $12.03 | $12.03 | 739,449 |
| 2020-05-04 | $12.32 | $13.75 | $12.26 | $13.73 | $13.73 | 748,973 |
| 2020-05-01 | $12.50 | $12.74 | $11.91 | $12.22 | $12.22 | 634,003 |
| 2020-04-30 | $12.90 | $13.37 | $12.41 | $12.41 | $12.41 | 1,011,944 |
| 2020-04-29 | $13.61 | $14.36 | $12.91 | $13.14 | $13.14 | 1,438,889 |
| 2020-04-28 | $15.10 | $15.42 | $14.14 | $14.42 | $14.42 | 1,481,457 |
| 2020-04-27 | $14.60 | $15.50 | $14.30 | $14.55 | $14.55 | 1,698,642 |
| 2020-04-24 | $13.87 | $14.08 | $13.05 | $13.93 | $13.93 | 785,804 |
| 2020-04-23 | $14.00 | $14.38 | $12.61 | $13.87 | $13.87 | 1,246,239 |
| 2020-04-22 | $13.69 | $13.87 | $12.75 | $13.77 | $13.77 | 880,433 |
| 2020-04-21 | $13.81 | $14.53 | $12.67 | $13.00 | $13.00 | 1,357,795 |
| 2020-04-20 | $11.59 | $13.73 | $11.45 | $13.02 | $13.02 | 1,764,895 |
| 2020-04-17 | $10.75 | $11.39 | $10.49 | $11.25 | $11.25 | 455,225 |
| 2020-04-16 | $10.50 | $10.83 | $10.39 | $10.80 | $10.80 | 491,003 |
| 2020-04-15 | $10.31 | $10.65 | $9.96 | $10.38 | $10.38 | 436,404 |
| 2020-04-14 | $10.47 | $10.77 | $10.21 | $10.58 | $10.58 | 281,305 |
| 2020-04-13 | $10.80 | $11.00 | $10.01 | $10.27 | $10.27 | 477,741 |
| 2020-04-09 | $9.51 | $10.41 | $8.71 | $10.39 | $10.39 | 730,288 |
| 2020-04-08 | $9.56 | $10.18 | $9.39 | $9.46 | $9.46 | 407,705 |
| 2020-04-07 | $9.94 | $9.94 | $8.62 | $9.21 | $9.21 | 913,167 |
| 2020-04-06 | $9.58 | $9.84 | $9.06 | $9.65 | $9.65 | 615,889 |
| 2020-04-03 | $9.40 | $9.92 | $9.09 | $9.15 | $9.15 | 479,998 |
| 2020-04-02 | $11.50 | $11.53 | $8.90 | $9.83 | $9.83 | 742,132 |
| 2020-04-01 | $11.44 | $12.38 | $10.95 | $11.41 | $11.41 | 570,197 |
| 2020-03-31 | $12.06 | $12.14 | $11.29 | $11.81 | $11.81 | 407,672 |
| 2020-03-30 | $12.25 | $12.72 | $11.06 | $12.00 | $12.00 | 907,666 |
| 2020-03-27 | $10.85 | $11.86 | $10.55 | $11.40 | $11.40 | 625,314 |
| 2020-03-26 | $10.25 | $11.09 | $10.00 | $11.06 | $11.06 | 517,346 |
| 2020-03-25 | $10.53 | $10.94 | $9.89 | $10.15 | $10.15 | 382,494 |
| 2020-03-24 | $10.25 | $10.58 | $9.57 | $10.53 | $10.53 | 690,839 |
| 2020-03-23 | $9.79 | $10.00 | $8.75 | $9.79 | $9.79 | 541,207 |
| 2020-03-20 | $9.53 | $10.09 | $9.16 | $9.60 | $9.60 | 1,179,203 |
| 2020-03-19 | $9.07 | $9.69 | $8.88 | $9.27 | $9.27 | 425,517 |
| 2020-03-18 | $9.75 | $9.95 | $8.73 | $9.11 | $9.11 | 589,661 |
| 2020-03-17 | $10.44 | $10.80 | $10.02 | $10.41 | $10.41 | 578,063 |
| 2020-03-16 | $11.00 | $11.34 | $9.96 | $10.18 | $10.18 | 800,846 |
| 2020-03-13 | $10.98 | $12.40 | $10.87 | $12.34 | $12.34 | 826,981 |
| 2020-03-12 | $9.93 | $11.40 | $9.75 | $10.34 | $10.34 | 737,814 |
| 2020-03-11 | $11.69 | $12.39 | $10.46 | $10.83 | $10.83 | 1,115,283 |
| 2020-03-10 | $10.69 | $11.89 | $10.55 | $11.61 | $11.61 | 1,112,147 |
| 2020-03-09 | $10.60 | $10.92 | $10.21 | $10.36 | $10.36 | 1,375,909 |
| 2020-03-06 | $9.92 | $10.15 | $9.53 | $10.09 | $10.09 | 697,924 |
| 2020-03-05 | $9.82 | $10.10 | $9.06 | $9.61 | $9.61 | 843,153 |
| 2020-03-04 | $10.17 | $10.57 | $9.94 | $10.33 | $10.33 | 486,364 |
| 2020-03-03 | $10.84 | $10.93 | $9.92 | $10.18 | $10.18 | 433,118 |
| 2020-03-02 | $10.35 | $10.84 | $10.00 | $10.79 | $10.79 | 517,488 |
| 2020-02-28 | $9.56 | $10.37 | $9.53 | $10.30 | $10.30 | 485,651 |
| 2020-02-27 | $9.15 | $10.01 | $8.85 | $9.80 | $9.80 | 641,732 |
| 2020-02-26 | $9.41 | $9.72 | $9.11 | $9.40 | $9.40 | 433,666 |
| 2020-02-25 | $9.47 | $9.59 | $9.25 | $9.37 | $9.37 | 460,671 |
| 2020-02-24 | $9.79 | $9.87 | $9.41 | $9.53 | $9.53 | 701,609 |
| 2020-02-21 | $10.33 | $10.39 | $10.01 | $10.16 | $10.16 | 313,031 |
| 2020-02-20 | $10.61 | $10.85 | $10.26 | $10.42 | $10.42 | 408,540 |
| 2020-02-19 | $10.47 | $10.83 | $10.16 | $10.67 | $10.67 | 247,705 |
| 2020-02-18 | $10.81 | $10.94 | $10.28 | $10.47 | $10.47 | 468,309 |
| 2020-02-14 | $10.90 | $11.02 | $10.31 | $10.53 | $10.53 | 262,997 |
| 2020-02-13 | $11.25 | $11.28 | $10.53 | $10.91 | $10.91 | 286,168 |
| 2020-02-12 | $11.21 | $11.65 | $11.10 | $11.28 | $11.28 | 439,649 |
| 2020-02-11 | $10.54 | $11.20 | $10.54 | $11.02 | $11.02 | 575,426 |
| 2020-02-10 | $10.21 | $10.47 | $10.06 | $10.45 | $10.45 | 291,777 |
| 2020-02-07 | $10.80 | $10.80 | $10.19 | $10.27 | $10.27 | 579,107 |
| 2020-02-06 | $11.56 | $11.62 | $10.69 | $10.91 | $10.91 | 417,094 |
| 2020-02-05 | $11.20 | $11.68 | $11.20 | $11.54 | $11.54 | 275,993 |
| 2020-02-04 | $11.36 | $11.50 | $11.04 | $11.08 | $11.08 | 473,895 |
| 2020-02-03 | $11.06 | $11.43 | $10.92 | $11.08 | $11.08 | 314,824 |
| 2020-01-31 | $11.36 | $11.48 | $10.97 | $11.08 | $11.08 | 495,485 |
| 2020-01-30 | $11.76 | $11.77 | $11.06 | $11.59 | $11.59 | 539,952 |
| 2020-01-29 | $11.62 | $11.96 | $11.62 | $11.88 | $11.88 | 426,930 |
| 2020-01-28 | $11.87 | $12.19 | $11.58 | $11.62 | $11.62 | 446,426 |
| 2020-01-27 | $11.73 | $11.99 | $11.42 | $11.85 | $11.85 | 384,806 |
| 2020-01-24 | $12.70 | $12.74 | $11.86 | $12.08 | $12.08 | 533,023 |
| 2020-01-23 | $13.00 | $13.00 | $12.26 | $12.67 | $12.67 | 493,051 |
| 2020-01-22 | $13.45 | $13.45 | $12.84 | $13.15 | $13.15 | 328,100 |
| 2020-01-21 | $13.68 | $13.87 | $13.32 | $13.41 | $13.41 | 459,308 |
| 2020-01-17 | $13.75 | $14.26 | $13.70 | $13.73 | $13.73 | 486,934 |
| 2020-01-16 | $13.98 | $14.04 | $13.50 | $13.68 | $13.68 | 929,040 |
| 2020-01-15 | $14.48 | $14.50 | $13.87 | $13.97 | $13.97 | 677,906 |
| 2020-01-14 | $15.21 | $15.65 | $14.42 | $14.60 | $14.60 | 668,419 |
| 2020-01-13 | $15.31 | $15.34 | $14.58 | $15.17 | $15.17 | 442,879 |
| 2020-01-10 | $16.36 | $16.36 | $15.08 | $15.20 | $15.20 | 590,775 |
| 2020-01-09 | $16.06 | $16.71 | $15.81 | $16.35 | $16.35 | 410,537 |
| 2020-01-08 | $16.96 | $17.16 | $15.78 | $15.95 | $15.95 | 589,486 |
| 2020-01-07 | $16.66 | $17.01 | $16.46 | $16.74 | $16.74 | 267,847 |
| 2020-01-06 | $16.70 | $16.82 | $16.37 | $16.62 | $16.62 | 450,907 |
| 2020-01-03 | $16.78 | $17.50 | $16.45 | $16.66 | $16.66 | 558,616 |
| 2020-01-02 | $16.76 | $17.00 | $16.62 | $16.86 | $16.86 | 371,557 |
| 2019-12-31 | $16.69 | $17.00 | $16.61 | $16.74 | $16.74 | 346,151 |
| 2019-12-30 | $16.75 | $16.97 | $16.55 | $16.81 | $16.81 | 600,886 |
| 2019-12-27 | $17.10 | $17.15 | $16.13 | $16.43 | $16.43 | 284,687 |
| 2019-12-26 | $16.84 | $17.25 | $16.82 | $17.06 | $17.06 | 636,174 |
| 2019-12-24 | $16.89 | $16.94 | $16.56 | $16.79 | $16.79 | 208,239 |
| 2019-12-23 | $15.79 | $17.09 | $15.67 | $16.89 | $16.89 | 431,388 |
| 2019-12-20 | $16.11 | $16.15 | $15.49 | $15.67 | $15.67 | 512,808 |
| 2019-12-19 | $15.39 | $16.19 | $15.26 | $16.01 | $16.01 | 457,107 |
| 2019-12-18 | $15.12 | $15.64 | $15.10 | $15.37 | $15.37 | 476,276 |
| 2019-12-17 | $15.29 | $15.49 | $15.05 | $15.26 | $15.26 | 232,656 |
| 2019-12-16 | $15.09 | $15.60 | $15.06 | $15.34 | $15.34 | 279,458 |
| 2019-12-13 | $15.22 | $15.23 | $14.87 | $14.99 | $14.99 | 493,456 |
| 2019-12-12 | $15.15 | $15.44 | $15.08 | $15.23 | $15.23 | 232,495 |
| 2019-12-11 | $15.20 | $15.34 | $14.90 | $15.22 | $15.22 | 269,241 |
| 2019-12-10 | $15.08 | $15.44 | $15.02 | $15.29 | $15.29 | 409,937 |
| 2019-12-09 | $14.90 | $15.24 | $14.85 | $15.00 | $15.00 | 323,466 |
| 2019-12-06 | $14.57 | $14.93 | $14.50 | $14.87 | $14.87 | 455,786 |
| 2019-12-05 | $14.36 | $14.54 | $14.20 | $14.47 | $14.47 | 222,372 |
| 2019-12-04 | $14.09 | $14.37 | $14.03 | $14.24 | $14.24 | 267,930 |
| 2019-12-03 | $13.95 | $14.05 | $13.76 | $13.89 | $13.89 | 331,118 |
| 2019-12-02 | $14.42 | $14.50 | $14.04 | $14.14 | $14.14 | 241,917 |
| 2019-11-29 | $14.39 | $14.58 | $14.25 | $14.43 | $14.43 | 160,424 |
| 2019-11-27 | $14.57 | $14.59 | $14.05 | $14.47 | $14.47 | 386,287 |
| 2019-11-26 | $14.60 | $14.75 | $14.38 | $14.44 | $14.44 | 685,107 |
| 2019-11-25 | $14.21 | $14.45 | $13.90 | $14.44 | $14.44 | 645,378 |
| 2019-11-22 | $14.49 | $14.57 | $13.96 | $14.12 | $14.12 | 413,624 |
| 2019-11-21 | $13.97 | $14.49 | $13.85 | $14.28 | $14.28 | 2,908,711 |
| 2019-11-20 | $14.90 | $15.58 | $14.78 | $15.28 | $15.28 | 249,805 |
| 2019-11-19 | $14.75 | $15.00 | $14.52 | $14.94 | $14.94 | 227,063 |
| 2019-11-18 | $15.29 | $15.47 | $14.76 | $14.85 | $14.85 | 134,025 |
| 2019-11-15 | $15.00 | $15.69 | $15.00 | $15.51 | $15.51 | 159,656 |
| 2019-11-14 | $14.56 | $15.29 | $14.56 | $14.97 | $14.97 | 224,633 |
| 2019-11-13 | $14.18 | $15.17 | $14.15 | $14.56 | $14.56 | 409,635 |
| 2019-11-12 | $15.20 | $16.06 | $15.13 | $15.54 | $15.54 | 275,197 |
| 2019-11-11 | $14.51 | $15.14 | $14.41 | $15.00 | $15.00 | 200,459 |
| 2019-11-08 | $13.70 | $15.15 | $13.65 | $14.66 | $14.66 | 246,273 |
| 2019-11-07 | $14.61 | $14.78 | $13.48 | $13.79 | $13.79 | 223,380 |
| 2019-11-06 | $14.52 | $14.53 | $13.91 | $14.46 | $14.46 | 181,102 |
| 2019-11-05 | $15.43 | $15.43 | $14.57 | $14.60 | $14.60 | 171,878 |
| 2019-11-04 | $15.63 | $15.79 | $15.20 | $15.37 | $15.37 | 105,995 |
| 2019-11-01 | $14.71 | $15.75 | $14.71 | $15.44 | $15.44 | 149,926 |
| 2019-10-31 | $15.49 | $15.51 | $14.41 | $14.60 | $14.60 | 314,230 |
| 2019-10-30 | $15.09 | $15.59 | $14.85 | $15.55 | $15.55 | 172,085 |
| 2019-10-29 | $15.51 | $15.79 | $14.91 | $15.16 | $15.16 | 261,099 |
| 2019-10-28 | $15.83 | $16.60 | $15.54 | $15.59 | $15.59 | 199,428 |
| 2019-10-25 | $15.62 | $15.87 | $15.44 | $15.68 | $15.68 | 160,096 |
| 2019-10-24 | $15.69 | $16.16 | $15.37 | $15.56 | $15.56 | 299,294 |
| 2019-10-23 | $15.02 | $16.15 | $14.85 | $15.56 | $15.56 | 253,242 |
| 2019-10-22 | $14.84 | $15.15 | $14.70 | $15.05 | $15.05 | 215,629 |
| 2019-10-21 | $15.50 | $15.70 | $14.88 | $14.93 | $14.93 | 117,932 |
| 2019-10-18 | $15.65 | $15.81 | $15.18 | $15.29 | $15.29 | 99,641 |
| 2019-10-17 | $15.35 | $15.78 | $15.16 | $15.63 | $15.63 | 367,928 |
| 2019-10-16 | $15.50 | $15.87 | $15.20 | $15.36 | $15.36 | 273,785 |
| 2019-10-15 | $16.02 | $16.02 | $15.33 | $15.43 | $15.43 | 296,743 |
| 2019-10-14 | $15.33 | $16.48 | $15.33 | $16.00 | $16.00 | 421,024 |
| 2019-10-11 | $15.03 | $16.19 | $15.03 | $15.33 | $15.33 | 845,042 |
| 2019-10-10 | $14.92 | $14.97 | $14.30 | $14.59 | $14.59 | 681,252 |
| 2019-10-09 | $15.15 | $15.89 | $14.93 | $15.01 | $15.01 | 695,629 |
| 2019-10-08 | $13.89 | $15.29 | $13.80 | $15.07 | $15.07 | 958,948 |
| 2019-10-07 | $12.31 | $13.89 | $12.24 | $13.86 | $13.86 | 367,296 |
| 2019-10-04 | $11.44 | $12.27 | $11.44 | $12.27 | $12.27 | 446,436 |
| 2019-10-03 | $11.29 | $11.39 | $11.07 | $11.28 | $11.28 | 493,278 |
| 2019-10-02 | $11.52 | $11.53 | $11.28 | $11.38 | $11.38 | 204,594 |
| 2019-10-01 | $11.00 | $11.96 | $11.00 | $11.52 | $11.52 | 307,420 |
| 2019-09-30 | $11.01 | $11.28 | $10.88 | $11.02 | $11.02 | 408,960 |
| 2019-09-27 | $11.03 | $11.15 | $10.73 | $10.83 | $10.83 | 119,657 |
| 2019-09-26 | $10.53 | $11.03 | $10.53 | $10.94 | $10.94 | 193,039 |
| 2019-09-25 | $10.27 | $10.48 | $10.02 | $10.45 | $10.45 | 210,325 |
| 2019-09-24 | $10.86 | $10.89 | $10.26 | $10.27 | $10.27 | 134,603 |
| 2019-09-23 | $10.96 | $11.10 | $10.66 | $10.82 | $10.82 | 134,182 |
| 2019-09-20 | $11.21 | $11.43 | $10.99 | $11.00 | $11.00 | 815,068 |
| 2019-09-19 | $11.39 | $11.48 | $11.09 | $11.18 | $11.18 | 185,129 |
| 2019-09-18 | $11.09 | $11.48 | $11.00 | $11.35 | $11.35 | 278,039 |
| 2019-09-17 | $11.32 | $11.59 | $11.09 | $11.13 | $11.13 | 372,810 |
| 2019-09-16 | $12.00 | $12.30 | $11.37 | $11.39 | $11.39 | 214,242 |
| 2019-09-13 | $11.92 | $12.12 | $11.67 | $11.96 | $11.96 | 144,334 |
| 2019-09-12 | $11.53 | $12.00 | $11.35 | $11.79 | $11.79 | 155,276 |
| 2019-09-11 | $11.37 | $11.87 | $11.32 | $11.58 | $11.58 | 187,687 |
| 2019-09-10 | $11.13 | $11.94 | $11.13 | $11.34 | $11.34 | 107,116 |
| 2019-09-09 | $10.92 | $11.28 | $10.92 | $11.15 | $11.15 | 127,150 |
| 2019-09-06 | $10.98 | $11.19 | $10.89 | $10.95 | $10.95 | 182,938 |
| 2019-09-05 | $10.98 | $11.19 | $10.91 | $10.95 | $10.95 | 414,489 |
| 2019-09-04 | $10.81 | $11.08 | $10.81 | $10.88 | $10.88 | 142,327 |
| 2019-09-03 | $10.75 | $10.81 | $10.44 | $10.75 | $10.75 | 110,822 |
| 2019-08-30 | $10.83 | $11.02 | $10.71 | $10.90 | $10.90 | 77,089 |
| 2019-08-29 | $10.91 | $10.98 | $10.72 | $10.79 | $10.79 | 66,060 |
| 2019-08-28 | $10.45 | $10.79 | $10.45 | $10.65 | $10.65 | 47,182 |
| 2019-08-27 | $10.81 | $10.81 | $10.38 | $10.47 | $10.47 | 96,013 |
| 2019-08-26 | $10.71 | $10.81 | $10.40 | $10.72 | $10.72 | 106,100 |
| 2019-08-23 | $10.49 | $10.83 | $10.45 | $10.60 | $10.60 | 148,636 |
| 2019-08-22 | $11.01 | $11.03 | $10.57 | $10.57 | $10.57 | 45,311 |
| 2019-08-21 | $10.94 | $11.13 | $10.68 | $11.01 | $11.01 | 198,838 |
| 2019-08-20 | $11.10 | $11.14 | $10.75 | $10.79 | $10.79 | 121,074 |
| 2019-08-19 | $10.47 | $11.04 | $10.47 | $10.98 | $10.98 | 176,704 |
| 2019-08-16 | $10.02 | $10.49 | $10.00 | $10.32 | $10.32 | 102,180 |
| 2019-08-15 | $10.00 | $10.14 | $9.69 | $9.95 | $9.95 | 207,898 |
| 2019-08-14 | $10.25 | $10.26 | $9.67 | $10.00 | $10.00 | 291,637 |
| 2019-08-13 | $10.20 | $10.52 | $10.18 | $10.42 | $10.42 | 76,527 |
| 2019-08-12 | $10.37 | $10.37 | $10.13 | $10.22 | $10.22 | 76,121 |
| 2019-08-09 | $10.87 | $10.89 | $10.35 | $10.48 | $10.48 | 130,671 |
| 2019-08-08 | $10.90 | $10.99 | $10.54 | $10.94 | $10.94 | 116,785 |
| 2019-08-07 | $11.40 | $11.40 | $10.55 | $10.80 | $10.80 | 98,199 |
| 2019-08-06 | $11.04 | $11.10 | $10.63 | $10.94 | $10.94 | 131,112 |
| 2019-08-05 | $11.29 | $11.29 | $10.71 | $10.90 | $10.90 | 212,405 |
| 2019-08-02 | $11.58 | $11.58 | $10.96 | $11.49 | $11.49 | 145,191 |
| 2019-08-01 | $11.92 | $11.92 | $11.56 | $11.71 | $11.71 | 82,576 |
| 2019-07-31 | $11.94 | $12.18 | $11.82 | $11.95 | $11.95 | 109,696 |
| 2019-07-30 | $11.84 | $12.02 | $11.66 | $11.94 | $11.94 | 140,861 |
| 2019-07-29 | $11.98 | $12.05 | $11.89 | $11.94 | $11.94 | 86,095 |
| 2019-07-26 | $11.92 | $12.09 | $11.88 | $12.06 | $12.06 | 55,477 |
| 2019-07-25 | $12.35 | $12.37 | $11.90 | $12.03 | $12.03 | 93,793 |
| 2019-07-24 | $11.76 | $12.44 | $11.71 | $12.40 | $12.40 | 86,922 |
| 2019-07-23 | $12.06 | $12.16 | $11.70 | $11.81 | $11.81 | 99,940 |
| 2019-07-22 | $12.14 | $12.37 | $11.98 | $12.05 | $12.05 | 91,907 |
| 2019-07-19 | $12.33 | $12.36 | $11.87 | $12.05 | $12.05 | 238,259 |
| 2019-07-18 | $12.70 | $12.70 | $12.26 | $12.32 | $12.32 | 172,535 |
| 2019-07-17 | $12.85 | $12.85 | $12.63 | $12.70 | $12.70 | 181,696 |
| 2019-07-16 | $12.80 | $12.93 | $12.65 | $12.85 | $12.85 | 120,709 |
| 2019-07-15 | $13.15 | $13.24 | $12.65 | $12.78 | $12.78 | 150,296 |
| 2019-07-12 | $12.90 | $13.13 | $12.90 | $13.11 | $13.11 | 123,760 |
| 2019-07-11 | $13.00 | $13.24 | $12.92 | $12.95 | $12.95 | 160,240 |
| 2019-07-10 | $12.70 | $13.06 | $12.70 | $12.98 | $12.98 | 107,811 |
| 2019-07-09 | $12.53 | $12.66 | $12.19 | $12.63 | $12.63 | 111,066 |
| 2019-07-08 | $12.61 | $12.89 | $12.53 | $12.58 | $12.58 | 87,408 |
| 2019-07-05 | $12.90 | $12.90 | $12.58 | $12.64 | $12.64 | 147,873 |
| 2019-07-03 | $13.40 | $13.47 | $12.90 | $12.95 | $12.95 | 69,181 |
| 2019-07-02 | $13.40 | $13.59 | $13.20 | $13.49 | $13.49 | 183,560 |
| 2019-07-01 | $12.96 | $13.60 | $12.90 | $13.41 | $13.41 | 372,321 |
| 2019-06-28 | $11.80 | $13.09 | $11.76 | $12.77 | $12.77 | 2,812,836 |
| 2019-06-27 | $11.60 | $11.78 | $11.55 | $11.75 | $11.75 | 323,580 |
| 2019-06-26 | $11.38 | $11.79 | $11.38 | $11.66 | $11.66 | 210,597 |
| 2019-06-25 | $11.36 | $11.62 | $10.80 | $11.35 | $11.35 | 325,623 |
| 2019-06-24 | $11.39 | $11.78 | $11.21 | $11.62 | $11.62 | 205,634 |
| 2019-06-21 | $11.55 | $11.59 | $11.31 | $11.36 | $11.36 | 153,793 |
| 2019-06-20 | $11.43 | $11.80 | $11.43 | $11.65 | $11.65 | 128,255 |
| 2019-06-19 | $11.46 | $11.69 | $11.31 | $11.33 | $11.33 | 150,580 |
| 2019-06-18 | $11.66 | $11.68 | $11.42 | $11.57 | $11.57 | 206,012 |
| 2019-06-17 | $11.51 | $11.71 | $11.27 | $11.65 | $11.65 | 97,146 |
| 2019-06-14 | $11.33 | $11.46 | $11.02 | $11.37 | $11.37 | 138,305 |
| 2019-06-13 | $11.10 | $11.55 | $10.92 | $11.34 | $11.34 | 386,058 |
| 2019-06-12 | $11.60 | $11.60 | $10.74 | $10.89 | $10.89 | 244,503 |
| 2019-06-11 | $11.70 | $11.84 | $11.37 | $11.58 | $11.58 | 196,055 |
| 2019-06-10 | $11.89 | $11.95 | $11.53 | $11.70 | $11.70 | 178,146 |
| 2019-06-07 | $11.98 | $12.06 | $11.80 | $11.83 | $11.83 | 122,356 |
| 2019-06-06 | $11.90 | $12.14 | $11.90 | $12.00 | $12.00 | 101,018 |
| 2019-06-05 | $12.05 | $12.05 | $11.90 | $11.97 | $11.97 | 100,275 |
| 2019-06-04 | $11.85 | $12.22 | $11.85 | $12.09 | $12.09 | 150,939 |
| 2019-06-03 | $12.01 | $12.26 | $11.75 | $11.99 | $11.99 | 77,251 |
| 2019-05-31 | $12.21 | $12.48 | $11.80 | $12.15 | $12.15 | 101,504 |
| 2019-05-30 | $12.20 | $12.49 | $11.65 | $12.40 | $12.40 | 123,838 |
| 2019-05-29 | $12.13 | $12.23 | $11.64 | $12.15 | $12.15 | 180,698 |
| 2019-05-28 | $12.35 | $12.59 | $12.03 | $12.21 | $12.21 | 77,450 |
| 2019-05-24 | $12.61 | $12.61 | $12.15 | $12.35 | $12.35 | 42,975 |
| 2019-05-23 | $12.56 | $12.66 | $12.24 | $12.46 | $12.46 | 119,711 |
| 2019-05-22 | $12.85 | $13.17 | $12.72 | $12.99 | $12.99 | 54,412 |
| 2019-05-21 | $13.02 | $13.17 | $12.82 | $12.91 | $12.91 | 66,519 |
| 2019-05-20 | $12.75 | $13.08 | $12.61 | $12.94 | $12.94 | 64,652 |
| 2019-05-17 | $13.06 | $13.21 | $12.65 | $12.65 | $12.65 | 115,793 |
| 2019-05-16 | $13.70 | $13.76 | $13.11 | $13.31 | $13.31 | 117,335 |
| 2019-05-15 | $13.47 | $13.72 | $13.15 | $13.67 | $13.67 | 103,308 |
| 2019-05-14 | $13.05 | $13.75 | $12.91 | $13.47 | $13.47 | 195,680 |
| 2019-05-13 | $13.40 | $13.61 | $12.85 | $13.17 | $13.17 | 78,342 |
| 2019-05-10 | $13.69 | $13.84 | $13.40 | $13.70 | $13.70 | 196,879 |
| 2019-05-09 | $13.70 | $13.70 | $13.04 | $13.60 | $13.60 | 190,230 |
| 2019-05-08 | $13.52 | $13.83 | $13.40 | $13.81 | $13.81 | 102,063 |
| 2019-05-07 | $14.09 | $14.25 | $13.43 | $13.59 | $13.59 | 139,684 |
| 2019-05-06 | $14.02 | $14.25 | $13.61 | $14.23 | $14.23 | 72,689 |
| 2019-05-03 | $13.75 | $14.26 | $13.72 | $14.21 | $14.21 | 162,129 |
| 2019-05-02 | $13.07 | $13.90 | $12.96 | $13.73 | $13.73 | 207,218 |
| 2019-05-01 | $13.07 | $13.17 | $12.85 | $13.15 | $13.15 | 129,459 |
| 2019-04-30 | $13.13 | $13.22 | $12.95 | $13.05 | $13.05 | 72,798 |
| 2019-04-29 | $13.00 | $13.24 | $12.88 | $13.15 | $13.15 | 111,636 |
| 2019-04-26 | $12.82 | $13.18 | $12.82 | $13.15 | $13.15 | 117,971 |
| 2019-04-25 | $13.03 | $13.16 | $12.83 | $12.92 | $12.92 | 144,149 |
| 2019-04-24 | $13.30 | $13.41 | $13.09 | $13.10 | $13.10 | 95,732 |
| 2019-04-23 | $13.11 | $13.38 | $13.11 | $13.26 | $13.26 | 127,178 |
| 2019-04-22 | $12.89 | $13.09 | $12.88 | $13.06 | $13.06 | 126,118 |
| 2019-04-18 | $13.08 | $13.24 | $12.68 | $13.05 | $13.05 | 67,262 |
| 2019-04-17 | $13.48 | $13.58 | $12.82 | $13.25 | $13.25 | 168,747 |
| 2019-04-16 | $13.31 | $13.46 | $12.58 | $13.41 | $13.41 | 128,564 |
| 2019-04-15 | $13.40 | $13.58 | $13.10 | $13.46 | $13.46 | 93,923 |
| 2019-04-12 | $13.35 | $13.65 | $13.19 | $13.44 | $13.44 | 220,108 |
| 2019-04-11 | $12.31 | $13.25 | $12.20 | $13.15 | $13.15 | 307,587 |
| 2019-04-10 | $11.75 | $12.50 | $11.58 | $12.27 | $12.27 | 192,845 |
| 2019-04-09 | $11.52 | $11.74 | $11.26 | $11.68 | $11.68 | 190,195 |
| 2019-04-08 | $10.60 | $11.65 | $10.60 | $11.40 | $11.40 | 371,785 |
| 2019-04-05 | $10.29 | $10.60 | $10.23 | $10.51 | $10.51 | 100,741 |
| 2019-04-04 | $9.77 | $10.32 | $9.77 | $10.24 | $10.24 | 154,171 |
| 2019-04-03 | $9.64 | $9.99 | $9.64 | $9.72 | $9.72 | 257,070 |
| 2019-04-02 | $10.25 | $10.35 | $9.60 | $9.65 | $9.65 | 313,047 |
| 2019-04-01 | $10.40 | $10.63 | $10.31 | $10.37 | $10.37 | 109,940 |
| 2019-03-29 | $10.46 | $10.85 | $9.83 | $10.40 | $10.40 | 168,732 |
| 2019-03-28 | $10.25 | $11.41 | $10.00 | $10.96 | $10.96 | 249,098 |
Diamond S Shipping Inc (DSSI) News Headlines
Recent Diamond S Shipping Inc (DSSI) News
Similar Companies to Diamond S Shipping Inc (DSSI) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |