Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.978 3.040 2.964 2.971 810,234 -0.03(-1.14%)
Jul 29, 2021 2.951 3.019 2.902 3.005 592,303 +0.08(+2.81%)
Jul 28, 2021 2.821 2.978 2.821 2.923 890,895 +0.10(+3.64%)
Jul 27, 2021 2.951 2.971 2.786 2.821 1,583,229 -0.14(-4.63%)
Jul 26, 2021 2.896 3.012 2.896 2.957 795,932 +0.10(+3.35%)
Jul 23, 2021 2.889 2.889 2.800 2.862 791,841 +0.00(+0.00%)
Jul 22, 2021 2.978 2.978 2.800 2.862 892,530 -0.08(-2.56%)
Jul 21, 2021 2.766 2.978 2.766 2.937 1,019,771 +0.18(+6.45%)
Jul 20, 2021 2.766 2.800 2.728 2.759 1,597,760 +0.02(+0.75%)
Jul 19, 2021 2.547 2.776 2.506 2.738 2,345,796 +0.06(+2.30%)
Jul 16, 2021 2.903 2.964 2.677 2.677 2,609,372 -0.13(-4.63%)
Jul 15, 2021 2.773 2.879 2.745 2.807 927,126 -0.01(-0.49%)
Jul 14, 2021 2.862 2.889 2.779 2.821 1,515,375 +0.00(+0.00%)
Jul 13, 2021 2.896 2.944 2.786 2.821 1,998,750 -0.13(-4.41%)
Jul 12, 2021 3.019 3.036 2.908 2.951 1,582,047 -0.11(-3.58%)
Jul 09, 2021 2.978 3.074 2.875 3.060 1,413,148 +0.12(+4.20%)
Jul 08, 2021 2.868 3.040 2.800 2.937 2,249,032 -0.05(-1.61%)
Jul 07, 2021 3.115 3.149 2.848 2.985 5,337,789 -0.13(-4.18%)
Jul 06, 2021 3.170 3.190 3.046 3.115 2,718,900 -0.06(-1.94%)
Jul 02, 2021 3.423 3.423 3.125 3.177 4,543,482 -0.25(-7.39%)
Jul 01, 2021 3.574 3.628 3.396 3.430 1,545,992 -0.14(-3.84%)
Jun 30, 2021 3.485 3.628 3.437 3.567 1,405,292 +0.09(+2.56%)
Jun 29, 2021 3.478 3.621 3.457 3.478 910,264 +0.01(+0.20%)
Jun 28, 2021 3.621 3.635 3.396 3.471 2,065,245 -0.14(-3.98%)
Jun 25, 2021 3.786 3.789 3.615 3.615 1,343,767 -0.09(-2.40%)
Jun 24, 2021 3.663 3.738 3.608 3.704 1,323,297 +0.06(+1.69%)
Jun 23, 2021 3.663 3.752 3.608 3.642 1,396,518 +0.03(+0.95%)
Jun 22, 2021 3.519 3.615 3.464 3.608 898,157 +0.05(+1.54%)
Jun 21, 2021 3.471 3.642 3.464 3.553 1,452,030 +0.12(+3.39%)
Jun 18, 2021 3.409 3.580 3.392 3.437 1,568,587 -0.08(-2.14%)
Jun 17, 2021 3.663 3.779 3.430 3.512 1,625,358 -0.15(-4.11%)
Jun 16, 2021 3.656 3.724 3.498 3.663 1,825,309 +0.01(+0.38%)
Jun 15, 2021 3.491 3.656 3.307 3.649 2,642,096 +0.18(+5.34%)
Jun 14, 2021 3.724 3.834 3.402 3.464 3,150,548 -0.25(-6.64%)
Jun 11, 2021 3.539 3.745 3.539 3.710 2,642,618 +0.17(+4.84%)
Jun 10, 2021 3.457 3.625 3.443 3.539 2,810,719 +0.12(+3.40%)
Jun 09, 2021 3.300 3.464 3.293 3.423 1,513,663 +0.12(+3.73%)
Jun 08, 2021 3.389 3.389 3.238 3.300 1,051,385 -0.02(-0.62%)
Jun 07, 2021 3.245 3.396 3.218 3.320 1,327,868 +0.07(+2.11%)
Jun 04, 2021 3.252 3.284 3.118 3.252 1,534,378 +0.07(+2.15%)
Jun 03, 2021 3.341 3.354 3.156 3.183 2,147,017 -0.11(-3.33%)
Jun 02, 2021 3.231 3.554 3.081 3.293 8,534,128 +0.06(+1.91%)
Jun 01, 2021 3.204 3.265 2.985 3.231 3,233,450 +0.17(+5.59%)
May 28, 2021 3.074 3.211 3.033 3.060 1,181,639 +0.03(+1.13%)
May 27, 2021 3.033 3.074 2.964 3.026 840,036 +0.01(+0.23%)
May 26, 2021 2.957 3.067 2.944 3.019 1,497,471 +0.10(+3.52%)
May 25, 2021 3.265 3.265 2.910 2.916 2,683,575 -0.38(-11.43%)
May 24, 2021 3.012 3.389 3.005 3.293 4,188,521 +0.29(+9.57%)
May 21, 2021 2.841 3.012 2.814 3.005 2,487,951 +0.22(+7.86%)
May 20, 2021 3.053 3.072 2.749 2.786 3,055,115 -0.26(-8.54%)
May 19, 2021 2.773 3.067 2.752 3.046 2,204,535 +0.21(+7.23%)
May 18, 2021 2.732 2.978 2.732 2.841 2,814,335 +0.19(+7.24%)
May 17, 2021 2.560 2.718 2.492 2.649 1,546,368 +0.09(+3.48%)
May 14, 2021 2.608 2.656 2.547 2.560 1,393,233 -0.02(-0.80%)
May 13, 2021 2.636 2.718 2.574 2.581 1,444,190 -0.07(-2.58%)
May 12, 2021 2.779 2.834 2.599 2.649 2,108,822 -0.17(-6.07%)
May 11, 2021 2.629 2.841 2.574 2.821 2,280,509 +0.05(+1.73%)
May 10, 2021 2.793 2.923 2.711 2.773 2,199,526 +0.05(+1.76%)
May 07, 2021 2.567 2.916 2.567 2.725 4,102,128 +0.18(+6.99%)
May 06, 2021 2.554 2.649 2.430 2.547 2,543,140 -0.05(-2.11%)
May 05, 2021 2.711 2.773 2.581 2.601 2,133,389 -0.09(-3.31%)
May 04, 2021 2.800 2.828 2.567 2.690 2,203,900 -0.01(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.