Diamond S Shipping Inc.
DSSINYSEEnergy
$9.69
+$0.19(+2.00%)
Market Cap$384815094
P/E Ratio—
52W High$9.7
52W Low$9.3301
Diamond S Shipping Inc. (DSSI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dssi · EOD price history · split-adj. · FMP · as of Jul 15, 2021
5-Year High5Y
$10.95
Jun 25, 2021
-11.5% from here
5-Year Low5Y
$9.32
Jul 15, 2021
+4.0% from low
IPO Priceadj.
—
Mar 18, 2019
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.52
Jun 9, 2021
-7.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DSSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 15, 2021 | $9.49 | $9.70 | $9.32 | $9.69 | $9.69 | 668K | +2.11% |
| Jul 14, 2021 | $9.56 | $9.83 | $9.38 | $9.50 | $9.50 | 81K | -0.63% |
| Jul 13, 2021 | $9.88 | $9.88 | $9.41 | $9.53 | $9.53 | 214K | -3.54% |
| Jul 12, 2021 | $9.80 | $9.94 | $9.67 | $9.90 | $9.90 | 288K | +1.02% |
| Jul 9, 2021 | $9.90 | $10.11 | $9.81 | $9.92 | $9.92 | 255K | +0.20% |
| Jul 8, 2021 | $9.96 | $9.96 | $9.63 | $9.84 | $9.84 | 149K | -1.20% |
| Jul 7, 2021 | $10.31 | $10.40 | $9.90 | $9.97 | $9.97 | 290K | -3.30% |
| Jul 6, 2021 | $10.13 | $10.69 | $10.13 | $10.34 | $10.34 | 290K | +2.07% |
| Jul 2, 2021 | $9.72 | $10.15 | $9.72 | $10.14 | $10.14 | 154K | +4.32% |
| Jul 1, 2021 | $10.05 | $10.14 | $9.66 | $9.72 | $9.72 | 132K | -3.28% |
| Jun 30, 2021 | $9.90 | $10.23 | $9.90 | $9.96 | $9.96 | 309K | +0.61% |
| Jun 29, 2021 | $10.00 | $10.11 | $9.92 | $9.95 | $9.95 | 342K | -0.50% |
| Jun 28, 2021 | $10.50 | $10.54 | $9.84 | $9.95 | $9.95 | 277K | -5.24% |
| Jun 25, 2021 | $10.89 | $10.95 | $10.55 | $10.59 | $10.59 | 749K | -2.75% |
| Jun 24, 2021 | $10.38 | $10.87 | $10.33 | $10.87 | $10.87 | 140K | +4.72% |
| Jun 23, 2021 | $10.20 | $10.46 | $10.20 | $10.34 | $10.34 | 204K | +1.37% |
| Jun 22, 2021 | $10.11 | $10.19 | $9.88 | $10.18 | $10.18 | 356K | +0.69% |
| Jun 21, 2021 | $10.11 | $10.31 | $10.10 | $10.20 | $10.20 | 297K | +0.89% |
| Jun 18, 2021 | $10.06 | $10.25 | $9.95 | $10.07 | $10.07 | 600K | +0.10% |
| Jun 17, 2021 | $10.48 | $10.50 | $9.95 | $10.28 | $10.28 | 352K | -1.91% |
Showing 1–20 of 25 records
Annual Stock Price Performance · DSSI
Jan 1 → Dec 31 · 1 years2021-9.1%$10.66 → $9.69
-9.1%
Best Year2021 · -9.1%
Worst Year2021 · -9.1%
Positive Years0 / 1
Avg Annual Return-9.1%
1Y Total Return-9.1%
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DSSI?
If you invested $1,000 in DSSI 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$921
Total Return-7.9%
CAGR~-1.6% / yr
Profit$-79
Based on Jun 9, 2021 · $10.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Diamond S Shipping Inc. (DSSI) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $9.69. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DSSI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DSSI historical stock pricesFMP EOD datasplit-adjusted OHLCV