Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DSS, Inc. Common Stock (NY:DSS)

0.9150 -0.0250 (-2.66%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	0.9323	0.9800	0.9077	0.9400	11,190	+0.02(+1.84%)
Jul 15, 2025	0.9300	0.9505	0.9200	0.9230	22,230	-0.03(-2.84%)
Jul 14, 2025	0.8967	0.9566	0.8887	0.9500	45,632	+0.02(+2.26%)
Jul 11, 2025	0.9000	0.9290	0.8975	0.9290	10,277	+0.04(+4.97%)
Jul 10, 2025	0.8412	0.8901	0.8412	0.8850	7,456	+0.04(+5.23%)
Jul 09, 2025	0.8300	0.8886	0.8300	0.8410	9,707	-0.03(-2.93%)
Jul 08, 2025	0.8300	0.9000	0.8300	0.8664	12,871	-0.00(-0.41%)
Jul 07, 2025	0.8889	0.9187	0.8600	0.8700	48,069	-0.02(-2.27%)
Jul 03, 2025	0.8902	0.9045	0.8902	0.8902	1,818	+0.00(+0.01%)
Jul 02, 2025	0.8915	0.9002	0.8799	0.8901	15,917	-0.02(-2.18%)
Jul 01, 2025	0.9400	0.9400	0.9028	0.9099	10,052	-0.03(-3.20%)
Jun 30, 2025	0.8600	0.9400	0.8600	0.9400	23,054	+0.06(+6.81%)
Jun 27, 2025	0.9100	0.9159	0.8560	0.8801	23,910	-0.04(-3.91%)
Jun 26, 2025	0.8800	0.9640	0.8801	0.9159	38,094	+0.01(+0.65%)
Jun 25, 2025	0.9103	0.9159	0.8200	0.9100	169,012	+0.05(+5.81%)
Jun 24, 2025	0.9800	1.030	0.7899	0.8600	3,334,264	-0.09(-9.47%)
Jun 23, 2025	0.9200	0.9700	0.9200	0.9500	21,739	+0.04(+4.40%)
Jun 20, 2025	0.8800	0.9605	0.8800	0.9100	14,113	-0.07(-7.14%)
Jun 18, 2025	0.9800	0.9800	0.9276	0.9800	10,583	+0.01(+1.07%)
Jun 17, 2025	0.9500	0.9696	0.9464	0.9696	16,008	-0.01(-0.70%)
Jun 16, 2025	0.9300	0.9788	0.9198	0.9764	5,014	+0.01(+0.66%)
Jun 13, 2025	0.9100	0.9900	0.9100	0.9700	7,335	-0.00(-0.02%)
Jun 12, 2025	0.9300	0.9702	0.9296	0.9702	11,754	+0.03(+3.21%)
Jun 11, 2025	0.9241	0.9400	0.9100	0.9400	2,909	+0.00(+0.00%)
Jun 10, 2025	0.8800	0.9400	0.8791	0.9400	10,229	+0.00(+0.11%)
Jun 09, 2025	0.8520	0.9390	0.8520	0.9390	16,969	+0.09(+10.24%)
Jun 06, 2025	0.8250	0.8600	0.8245	0.8518	5,197	+0.01(+1.53%)
Jun 05, 2025	0.8300	0.8551	0.8299	0.8390	7,424	+0.01(+1.08%)
Jun 04, 2025	0.8900	0.8900	0.7900	0.8300	41,787	-0.05(-5.82%)
Jun 03, 2025	0.8750	0.8850	0.8700	0.8813	4,911	+0.02(+2.46%)
Jun 02, 2025	0.8900	0.8999	0.8601	0.8601	2,630	-0.04(-4.43%)
May 30, 2025	0.9000	0.9000	0.9000	0.9000	800	-0.00(-0.01%)
May 29, 2025	0.8510	0.9149	0.8510	0.9001	10,435	-0.01(-1.63%)
May 28, 2025	0.8700	0.9150	0.8500	0.9150	27,090	+0.04(+3.98%)
May 27, 2025	0.8900	0.9100	0.7300	0.8800	30,668	-0.02(-2.22%)
May 23, 2025	0.9001	0.9125	0.9000	0.9000	14,324	-0.02(-1.96%)
May 22, 2025	0.8358	0.9180	0.8358	0.9180	19,701	+0.03(+3.11%)
May 21, 2025	0.8600	0.8903	0.8406	0.8903	4,626	-0.00(-0.01%)
May 20, 2025	0.8607	0.9206	0.8607	0.8904	6,800	-0.00(-0.03%)
May 19, 2025	0.8800	0.8907	0.8299	0.8907	16,184	-0.01(-1.36%)
May 16, 2025	0.9200	0.9500	0.9030	0.9030	9,476	-0.05(-4.95%)
May 15, 2025	0.9800	0.9800	0.9400	0.9500	6,708	-0.02(-2.06%)
May 14, 2025	0.8610	0.9900	0.8610	0.9700	24,799	+0.08(+8.99%)
May 13, 2025	0.9800	0.9800	0.8001	0.8900	30,156	-0.06(-6.81%)
May 12, 2025	0.9100	0.9649	0.8740	0.9550	5,712	+0.04(+3.92%)
May 09, 2025	0.8700	0.9190	0.8700	0.9190	3,776	+0.05(+5.63%)
May 08, 2025	0.8500	0.8900	0.8500	0.8700	6,910	+0.02(+1.75%)
May 07, 2025	0.9200	0.9395	0.7200	0.8550	111,073	-0.08(-9.04%)
May 06, 2025	1.000	1.000	0.9400	0.9400	4,366	-0.06(-6.00%)
May 05, 2025	1.000	1.000	0.9690	1.000	3,930	+0.00(+0.10%)
May 02, 2025	0.9600	1.000	0.9600	0.9990	11,521	+0.02(+2.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DSS, Inc. Common Stock (NY:DSS)

Historical Prices