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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dssi · 日线历史（复权）· FMP · 截至 2021年7月15日
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.
关于价格历史与 OHLCV 数据
Diamond S Shipping Inc.（DSSI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSSI 历史股价FMP 日线复权 OHLCV