Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.806 3.957 3.724 3.916 1,726,510 +0.12(+3.25%)
Sep 29, 2021 3.902 3.902 3.752 3.793 1,435,754 -0.01(-0.18%)
Sep 28, 2021 3.834 3.888 3.676 3.799 1,598,504 +0.07(+1.83%)
Sep 27, 2021 3.526 3.841 3.512 3.731 1,778,542 +0.14(+4.01%)
Sep 24, 2021 3.546 3.642 3.464 3.587 1,312,793 +0.01(+0.19%)
Sep 23, 2021 3.628 3.683 3.491 3.580 1,827,702 +0.00(+0.00%)
Sep 22, 2021 3.553 3.717 3.553 3.580 1,812,113 +0.12(+3.36%)
Sep 21, 2021 3.519 3.519 3.389 3.464 3,930,270 +0.02(+0.60%)
Sep 20, 2021 3.772 3.820 3.402 3.443 3,441,137 -0.56(-14.02%)
Sep 17, 2021 4.183 4.197 3.950 4.005 2,158,553 -0.18(-4.26%)
Sep 16, 2021 4.313 4.354 4.173 4.183 1,729,445 -0.10(-2.24%)
Sep 15, 2021 4.238 4.340 4.128 4.279 2,005,253 +0.09(+2.12%)
Sep 14, 2021 4.108 4.320 4.060 4.190 3,649,789 +0.15(+3.73%)
Sep 13, 2021 3.930 4.073 3.882 4.039 3,333,679 +0.26(+6.88%)
Sep 10, 2021 3.772 3.916 3.772 3.779 2,121,791 +0.03(+0.91%)
Sep 09, 2021 3.628 3.793 3.574 3.745 1,978,922 +0.14(+3.99%)
Sep 08, 2021 3.765 3.803 3.539 3.601 2,582,217 -0.07(-1.87%)
Sep 07, 2021 3.478 3.799 3.478 3.669 8,816,483 +0.21(+5.93%)
Sep 03, 2021 3.450 3.485 3.382 3.464 531,897 +0.01(+0.20%)
Sep 02, 2021 3.423 3.552 3.423 3.457 776,887 +0.05(+1.61%)
Sep 01, 2021 3.389 3.430 3.307 3.402 987,080 +0.00(+0.00%)
Aug 31, 2021 3.498 3.498 3.300 3.402 1,183,272 -0.14(-3.87%)
Aug 30, 2021 3.560 3.567 3.369 3.539 1,127,560 +0.02(+0.58%)
Aug 27, 2021 3.300 3.539 3.300 3.519 1,678,129 +0.23(+6.86%)
Aug 26, 2021 3.265 3.348 3.259 3.293 795,497 +0.03(+1.05%)
Aug 25, 2021 3.245 3.361 3.211 3.259 916,952 +0.00(+0.00%)
Aug 24, 2021 3.197 3.354 3.197 3.259 1,419,493 +0.13(+4.16%)
Aug 23, 2021 2.999 3.149 2.985 3.129 1,549,066 +0.19(+6.53%)
Aug 20, 2021 2.834 2.951 2.827 2.937 660,162 +0.07(+2.39%)
Aug 19, 2021 2.944 2.971 2.807 2.868 891,208 -0.11(-3.68%)
Aug 18, 2021 2.903 3.074 2.903 2.978 983,815 +0.08(+2.59%)
Aug 17, 2021 2.930 3.018 2.869 2.903 779,476 -0.07(-2.30%)
Aug 16, 2021 2.910 2.999 2.882 2.971 492,995 +0.03(+0.93%)
Aug 13, 2021 3.005 3.012 2.923 2.944 856,760 -0.05(-1.83%)
Aug 12, 2021 3.012 3.040 2.937 2.999 519,454 -0.02(-0.68%)
Aug 11, 2021 2.992 3.040 2.951 3.019 804,327 +0.03(+0.92%)
Aug 10, 2021 2.814 3.009 2.807 2.992 923,943 +0.16(+5.56%)
Aug 09, 2021 2.875 2.875 2.807 2.834 786,760 -0.07(-2.36%)
Aug 06, 2021 2.923 2.930 2.817 2.903 802,567 +0.01(+0.47%)
Aug 05, 2021 2.773 2.957 2.738 2.889 1,399,953 +0.15(+5.50%)
Aug 04, 2021 2.800 2.838 2.738 2.738 1,084,237 -0.05(-1.96%)
Aug 03, 2021 3.046 3.043 2.759 2.793 2,212,681 -0.21(-7.06%)
Aug 02, 2021 2.971 3.081 2.937 3.005 1,415,850 +0.03(+1.15%)
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%)
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.