Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.822 3.973 3.740 3.932 1,719,301 +0.12(+3.25%)
Sep 29, 2021 3.919 3.919 3.767 3.809 1,429,759 -0.01(-0.18%)
Sep 28, 2021 3.850 3.905 3.692 3.815 1,591,829 +0.07(+1.83%)
Sep 27, 2021 3.540 3.857 3.527 3.747 1,771,116 +0.14(+4.01%)
Sep 24, 2021 3.561 3.657 3.479 3.602 1,307,312 +0.01(+0.19%)
Sep 23, 2021 3.644 3.699 3.506 3.595 1,820,070 +0.00(+0.00%)
Sep 22, 2021 3.568 3.733 3.568 3.595 1,804,546 +0.12(+3.36%)
Sep 21, 2021 3.534 3.534 3.403 3.479 3,913,859 +0.02(+0.60%)
Sep 20, 2021 3.788 3.836 3.417 3.458 3,426,769 -0.56(-14.02%)
Sep 17, 2021 4.200 4.214 3.967 4.022 2,149,540 -0.18(-4.26%)
Sep 16, 2021 4.331 4.372 4.190 4.200 1,722,223 -0.10(-2.24%)
Sep 15, 2021 4.255 4.359 4.145 4.297 1,996,880 +0.09(+2.12%)
Sep 14, 2021 4.125 4.338 4.077 4.207 3,634,549 +0.15(+3.73%)
Sep 13, 2021 3.946 4.090 3.898 4.056 3,319,760 +0.26(+6.88%)
Sep 10, 2021 3.788 3.932 3.788 3.795 2,112,931 +0.03(+0.91%)
Sep 09, 2021 3.644 3.809 3.589 3.760 1,970,659 +0.14(+3.99%)
Sep 08, 2021 3.781 3.819 3.554 3.616 2,571,435 -0.07(-1.87%)
Sep 07, 2021 3.492 3.815 3.492 3.685 8,779,671 +0.21(+5.93%)
Sep 03, 2021 3.465 3.499 3.396 3.479 529,677 +0.01(+0.20%)
Sep 02, 2021 3.437 3.567 3.437 3.472 773,643 +0.05(+1.61%)
Sep 01, 2021 3.403 3.444 3.320 3.417 982,958 +0.00(+0.00%)
Aug 31, 2021 3.513 3.513 3.314 3.417 1,178,332 -0.14(-3.87%)
Aug 30, 2021 3.575 3.582 3.383 3.554 1,122,852 +0.02(+0.58%)
Aug 27, 2021 3.314 3.554 3.314 3.534 1,671,122 +0.23(+6.86%)
Aug 26, 2021 3.279 3.362 3.272 3.307 792,175 +0.03(+1.05%)
Aug 25, 2021 3.259 3.375 3.224 3.272 913,123 +0.00(+0.00%)
Aug 24, 2021 3.210 3.369 3.210 3.272 1,413,566 +0.13(+4.16%)
Aug 23, 2021 3.011 3.162 2.997 3.142 1,542,598 +0.19(+6.53%)
Aug 20, 2021 2.846 2.963 2.839 2.949 657,406 +0.07(+2.39%)
Aug 19, 2021 2.956 2.984 2.819 2.880 887,487 -0.11(-3.68%)
Aug 18, 2021 2.915 3.087 2.915 2.990 979,707 +0.08(+2.59%)
Aug 17, 2021 2.942 3.031 2.881 2.915 776,221 -0.07(-2.30%)
Aug 16, 2021 2.922 3.011 2.894 2.984 490,937 +0.03(+0.93%)
Aug 13, 2021 3.018 3.025 2.935 2.956 853,182 -0.05(-1.83%)
Aug 12, 2021 3.025 3.052 2.949 3.011 517,285 -0.02(-0.68%)
Aug 11, 2021 3.004 3.052 2.963 3.032 800,969 +0.03(+0.92%)
Aug 10, 2021 2.825 3.021 2.819 3.004 920,085 +0.16(+5.56%)
Aug 09, 2021 2.887 2.887 2.819 2.846 783,475 -0.07(-2.36%)
Aug 06, 2021 2.935 2.942 2.829 2.915 799,216 +0.01(+0.47%)
Aug 05, 2021 2.784 2.970 2.750 2.901 1,394,108 +0.15(+5.50%)
Aug 04, 2021 2.812 2.850 2.750 2.750 1,079,710 -0.06(-1.96%)
Aug 03, 2021 3.059 3.056 2.770 2.805 2,203,443 -0.21(-7.06%)
Aug 02, 2021 2.984 3.094 2.949 3.018 1,409,939 +0.03(+1.15%)
Jul 30, 2021 2.990 3.052 2.977 2.984 806,851 -0.03(-1.14%)
Jul 29, 2021 2.963 3.032 2.915 3.018 589,830 +0.08(+2.81%)
Jul 28, 2021 2.832 2.990 2.832 2.935 887,175 +0.10(+3.64%)
Jul 27, 2021 2.963 2.984 2.798 2.832 1,576,618 -0.14(-4.63%)
Jul 26, 2021 2.908 3.025 2.908 2.970 792,609 +0.10(+3.35%)
Jul 23, 2021 2.901 2.901 2.812 2.874 788,534 +0.00(+0.00%)
Jul 22, 2021 2.990 2.990 2.812 2.874 888,803 -0.08(-2.56%)
Jul 21, 2021 2.777 2.990 2.777 2.949 1,015,513 +0.18(+6.45%)
Jul 20, 2021 2.777 2.812 2.740 2.770 1,591,089 +0.02(+0.75%)
Jul 19, 2021 2.557 2.788 2.516 2.750 2,336,001 +0.06(+2.30%)
Jul 16, 2021 2.915 2.977 2.688 2.688 2,598,477 -0.13(-4.63%)
Jul 15, 2021 2.784 2.891 2.757 2.819 923,254 -0.01(-0.49%)
Jul 14, 2021 2.874 2.901 2.791 2.832 1,509,048 +0.00(+0.00%)
Jul 13, 2021 2.908 2.956 2.798 2.832 1,990,404 -0.13(-4.41%)
Jul 12, 2021 3.032 3.049 2.920 2.963 1,575,442 -0.11(-3.58%)
Jul 09, 2021 2.990 3.087 2.887 3.073 1,407,248 +0.12(+4.20%)
Jul 08, 2021 2.880 3.052 2.812 2.949 2,239,641 -0.05(-1.61%)
Jul 07, 2021 3.128 3.162 2.860 2.997 5,315,501 -0.13(-4.18%)
Jul 06, 2021 3.183 3.204 3.059 3.128 2,707,547 -0.06(-1.94%)
Jul 02, 2021 3.437 3.437 3.138 3.190 4,524,511 -0.25(-7.39%)
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.