DRYSHIPS SHS Historical Stock Price

Below is the stock price history for Dryships Shs DRYS. Data is recorded each day for the historical open, high, low, close and volume. The Dryships Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dryships Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 5.04 5.23 4.98 5.21 31,781
2018-10-15 4.87 5.08 4.84 5.06 59,689
2018-10-12 5.00 5.025 4.83 4.925 12,266
2018-10-11 4.93 5.00 4.85 4.915 15,002
2018-10-10 5.03 5.09 4.775 4.86 41,420
2018-10-09 5.25 5.33 5.18 5.22 40,562
2018-10-08 5.68 5.68 5.43 5.50 22,007
2018-10-05 5.92 5.92 5.59 5.675 27,579
2018-10-04 6.02 6.19 5.73 5.83 84,258
2018-10-03 5.82 5.97 5.815 5.83 41,340
2018-10-02 5.97 5.97 5.75 5.78 38,572
2018-10-01 6.20 6.28 5.99 5.99 38,414
2018-09-28 6.09 6.24 5.93 6.12 56,613
2018-09-27 5.73 5.94 5.65 5.88 50,437
2018-09-26 5.87 6.04 5.43 5.46 47,428
2018-09-25 5.40 5.83 5.40 5.80 49,312
2018-09-24 5.41 5.46 5.30 5.39 24,818
2018-09-21 5.30 5.69 5.27 5.39 58,874
2018-09-20 5.33 5.51 5.20 5.23 68,309
2018-09-19 4.81 5.36 4.81 5.295 71,189
2018-09-18 4.79 4.83 4.73 4.78 26,511
2018-09-17 4.73 4.80 4.685 4.71 44,852
2018-09-14 4.77 4.78 4.65 4.71 30,947
2018-09-13 4.80 4.80 4.69 4.69 17,286
2018-09-12 4.69 4.785 4.69 4.75 15,430
2018-09-11 4.77 4.81 4.695 4.695 26,361
2018-09-10 4.71 4.885 4.71 4.85 34,004
2018-09-07 4.60 4.73 4.60 4.66 28,413
2018-09-06 4.63 4.70 4.53 4.61 33,214
2018-09-05 4.55 4.61 4.48 4.59 52,686

» More Dryships Shs Stock Price History

To see other companies like Dryships Shs (DRYS), view our stock market today for news, and other data.