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
2018-07-17 5.09 5.32 5.09 5.255 28,590
2018-07-16 5.23 5.24 4.95 5.035 38,484
2018-07-13 5.57 5.59 5.18 5.18 92,470
2018-07-12 5.74 5.74 5.59 5.62 27,466
2018-07-11 5.69 5.76 5.55 5.685 27,614
2018-07-10 6.15 6.15 5.715 5.72 57,361
2018-07-09 6.25 6.34 5.97 5.97 58,323
2018-07-06 6.16 6.45 6.09 6.15 118,753
2018-07-05 5.64 5.935 5.58 5.93 55,575
2018-07-03 5.67 5.85 5.40 5.55 69,914
2018-07-02 5.30 5.715 5.26 5.65 75,516
2018-06-29 5.19 5.52 5.19 5.27 70,418
2018-06-28 5.64 5.64 5.18 5.20 34,612
2018-06-27 5.93 6.39 5.485 5.62 46,280
2018-06-26 6.60 6.60 5.88 6.09 102,081
2018-06-25 6.43 6.90 6.23 6.53 262,071
2018-06-22 5.51 6.67 5.51 6.28 228,518
2018-06-21 5.20 6.12 4.93 5.725 198,655
2018-06-20 5.19 5.27 5.13 5.16 48,055
2018-06-19 4.91 5.20 4.91 5.135 81,878
2018-06-18 4.88 5.16 4.86 5.06 109,606
2018-06-15 4.75 5.02 4.75 4.86 153,962
2018-06-14 4.57 5.29 4.57 4.88 222,203
2018-06-13 4.39 4.56 4.35 4.56 46,413
2018-06-12 4.29 4.36 4.27 4.285 43,995
2018-06-11 4.21 4.38 4.20 4.21 60,741
2018-06-08 4.10 4.17 4.01 4.16 34,585
2018-06-07 4.15 4.15 4.09 4.09 27,784
2018-06-06 4.22 4.25 4.10 4.10 61,890
2018-06-05 3.98 4.18 3.96 4.18 46,779

» More Dryships Shs Stock Price History

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