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 (%)
Dec 31, 2020 1.327 1.327 1.327 363,487 +0.02(+1.58%)
Dec 30, 2020 1.313 1.327 1.299 1.306 363,487 -0.01(-0.52%)
Dec 29, 2020 1.334 1.334 1.292 1.313 266,599 -0.01(-1.04%)
Dec 28, 2020 1.327 1.334 1.299 1.327 668,617 +0.02(+1.58%)
Dec 24, 2020 1.306 1.313 1.272 1.306 325,108 +0.00(+0.00%)
Dec 23, 2020 1.251 1.320 1.244 1.306 513,174 +0.05(+3.82%)
Dec 22, 2020 1.306 1.306 1.217 1.258 1,345,478 -0.04(-3.17%)
Dec 21, 2020 1.334 1.347 1.258 1.299 1,007,413 -0.06(-4.55%)
Dec 18, 2020 1.382 1.409 1.347 1.361 1,145,662 -0.02(-1.49%)
Dec 17, 2020 1.416 1.444 1.361 1.382 760,977 -0.01(-0.99%)
Dec 16, 2020 1.347 1.396 1.347 1.396 474,526 +0.05(+3.57%)
Dec 15, 2020 1.320 1.423 1.286 1.347 2,291,907 +0.11(+8.89%)
Dec 14, 2020 1.265 1.272 1.237 1.237 314,603 -0.02(-1.64%)
Dec 11, 2020 1.258 1.265 1.224 1.258 526,719 +0.01(+0.55%)
Dec 10, 2020 1.196 1.272 1.189 1.251 255,579 +0.03(+2.82%)
Dec 09, 2020 1.279 1.279 1.176 1.217 495,116 -0.04(-3.28%)
Dec 08, 2020 1.265 1.306 1.231 1.258 286,460 +0.00(+0.00%)
Dec 07, 2020 1.299 1.334 1.251 1.258 586,679 -0.03(-2.14%)
Dec 04, 2020 1.169 1.286 1.169 1.286 991,763 +0.10(+8.72%)
Dec 03, 2020 1.155 1.196 1.114 1.182 586,499 +0.02(+1.78%)
Dec 02, 2020 1.155 1.196 1.114 1.162 344,686 +0.01(+0.59%)
Dec 01, 2020 1.176 1.244 1.155 1.155 458,035 +0.01(+0.60%)
Nov 30, 2020 1.272 1.272 1.148 1.148 858,260 -0.09(-7.22%)
Nov 27, 2020 1.121 1.258 1.121 1.237 671,309 +0.11(+9.76%)
Nov 25, 2020 1.169 1.182 1.127 1.127 371,947 -0.03(-2.96%)
Nov 24, 2020 1.155 1.182 1.114 1.162 644,052 +0.05(+4.97%)
Nov 23, 2020 1.182 1.182 1.038 1.107 863,941 -0.08(-6.94%)
Nov 20, 2020 1.169 1.210 1.148 1.189 320,890 +0.03(+2.37%)
Nov 19, 2020 1.162 1.176 1.134 1.162 210,351 +0.02(+1.81%)
Nov 18, 2020 1.134 1.231 1.107 1.141 802,784 +0.01(+1.22%)
Nov 17, 2020 1.155 1.155 1.107 1.127 378,401 -0.03(-2.38%)
Nov 16, 2020 1.066 1.155 1.066 1.155 556,110 +0.10(+9.09%)
Nov 13, 2020 1.066 1.072 1.045 1.059 227,503 +0.00(+0.00%)
Nov 12, 2020 1.066 1.086 1.038 1.059 530,328 +0.03(+3.36%)
Nov 11, 2020 1.038 1.045 1.004 1.024 239,138 +0.00(+0.00%)
Nov 10, 2020 0.9899 1.045 0.9693 1.024 541,890 +0.02(+2.05%)
Nov 09, 2020 0.9899 1.031 0.9693 1.004 734,638 +0.06(+5.80%)
Nov 06, 2020 0.9556 0.9693 0.9349 0.9487 373,693 +0.01(+0.73%)
Nov 05, 2020 0.9418 0.9624 0.9418 0.9418 188,775 +0.00(+0.00%)
Nov 04, 2020 0.9556 0.9556 0.9349 0.9418 236,850 +0.00(+0.00%)
Nov 03, 2020 0.9418 0.9487 0.9418 0.9418 147,836 +0.00(+0.00%)
Nov 02, 2020 0.9418 0.9556 0.9418 0.9418 274,634 +0.01(+0.74%)
Oct 30, 2020 0.9418 0.9487 0.9212 0.9349 357,692 +0.00(+0.00%)
Oct 29, 2020 0.9349 0.9418 0.9074 0.9349 395,525 +0.01(+1.49%)
Oct 28, 2020 0.9418 0.9418 0.8937 0.9212 625,749 -0.03(-2.90%)
Oct 27, 2020 0.9556 0.9556 0.9349 0.9487 302,260 +0.01(+0.73%)
Oct 26, 2020 0.9556 0.9624 0.9418 0.9418 290,910 -0.01(-1.44%)
Oct 23, 2020 0.9487 0.9693 0.9487 0.9556 202,192 -0.02(-2.11%)
Oct 22, 2020 0.9556 0.9831 0.9556 0.9762 224,595 +0.01(+0.71%)
Oct 21, 2020 0.9418 0.9899 0.9418 0.9693 307,744 +0.02(+2.17%)
Oct 20, 2020 0.9418 0.9556 0.9418 0.9487 124,310 +0.00(+0.00%)
Oct 19, 2020 0.9693 0.9831 0.9349 0.9487 558,301 -0.01(-1.43%)
Oct 16, 2020 0.9831 0.9864 0.9624 0.9624 279,869 -0.02(-2.10%)
Oct 15, 2020 0.9831 0.9831 0.9693 0.9831 150,943 +0.01(+1.42%)
Oct 14, 2020 0.9762 0.9899 0.9693 0.9693 191,185 -0.01(-0.70%)
Oct 13, 2020 0.9831 0.9968 0.9762 0.9762 119,932 -0.02(-2.07%)
Oct 12, 2020 0.9968 1.017 0.9762 0.9968 222,557 +0.00(+0.00%)
Oct 09, 2020 1.004 1.011 0.9762 0.9968 378,784 -0.01(-0.69%)
Oct 08, 2020 1.024 1.031 1.004 1.004 276,458 -0.02(-2.01%)
Oct 07, 2020 1.031 1.038 1.011 1.024 322,550 -0.01(-0.67%)
Oct 06, 2020 1.017 1.045 1.017 1.031 332,134 -0.01(-0.66%)
Oct 05, 2020 1.004 1.045 0.9968 1.038 705,077 +0.05(+4.86%)
Oct 02, 2020 0.9762 0.9968 0.9624 0.9899 497,772 +0.01(+0.70%)
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.