Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.763 2.795 2.682 2.749 1,604,281 -0.02(-0.77%)
Dec 30, 2021 2.749 2.826 2.713 2.770 902,580 +0.04(+1.55%)
Dec 29, 2021 2.742 2.777 2.692 2.728 724,898 +0.01(+0.52%)
Dec 28, 2021 2.749 2.812 2.713 2.713 687,059 -0.06(-2.04%)
Dec 27, 2021 2.770 2.784 2.699 2.770 555,919 -0.01(-0.51%)
Dec 23, 2021 2.742 2.831 2.739 2.784 874,852 +0.07(+2.60%)
Dec 22, 2021 2.738 2.738 2.653 2.713 811,620 -0.02(-0.77%)
Dec 21, 2021 2.699 2.797 2.699 2.735 831,537 +0.06(+2.11%)
Dec 20, 2021 2.650 2.699 2.607 2.678 686,112 -0.01(-0.52%)
Dec 17, 2021 2.572 2.720 2.544 2.692 879,672 +0.08(+2.97%)
Dec 16, 2021 2.706 2.720 2.586 2.614 850,182 -0.07(-2.63%)
Dec 15, 2021 2.551 2.706 2.501 2.685 1,151,621 +0.10(+3.82%)
Dec 14, 2021 2.671 2.685 2.586 2.586 741,252 -0.11(-3.94%)
Dec 13, 2021 2.826 2.826 2.667 2.692 950,753 -0.13(-4.75%)
Dec 10, 2021 2.869 2.929 2.812 2.826 656,642 -0.02(-0.74%)
Dec 09, 2021 2.883 2.904 2.841 2.848 627,794 -0.08(-2.89%)
Dec 08, 2021 2.897 2.968 2.862 2.932 913,797 -0.01(-0.24%)
Dec 07, 2021 2.897 2.975 2.882 2.939 917,232 +0.10(+3.48%)
Dec 06, 2021 2.699 2.862 2.629 2.841 1,255,631 +0.15(+5.51%)
Dec 03, 2021 2.855 2.855 2.664 2.692 1,278,146 -0.08(-3.05%)
Dec 02, 2021 2.812 2.812 2.713 2.777 1,155,519 +0.01(+0.26%)
Dec 01, 2021 2.968 2.989 2.749 2.770 1,761,776 -0.20(-6.67%)
Nov 30, 2021 3.024 3.060 2.869 2.968 1,193,961 -0.18(-5.62%)
Nov 29, 2021 2.982 3.166 2.947 3.144 1,344,197 +0.17(+5.70%)
Nov 26, 2021 2.911 3.003 2.876 2.975 871,222 -0.07(-2.32%)
Nov 24, 2021 2.947 3.074 2.918 3.045 858,372 +0.08(+2.86%)
Nov 23, 2021 2.869 2.985 2.865 2.961 1,217,221 +0.08(+2.95%)
Nov 22, 2021 2.876 2.939 2.835 2.876 1,425,941 +0.07(+2.52%)
Nov 19, 2021 2.826 2.897 2.770 2.805 1,383,483 -0.04(-1.24%)
Nov 18, 2021 2.982 2.848 2.826 2.841 1,551,113 -0.17(-5.63%)
Nov 17, 2021 3.321 3.321 2.968 3.010 1,771,501 -0.20(-6.37%)
Nov 16, 2021 3.300 3.300 3.038 3.215 2,076,574 -0.08(-2.36%)
Nov 15, 2021 3.491 3.498 3.257 3.293 1,053,790 -0.13(-3.92%)
Nov 12, 2021 3.434 3.455 3.356 3.427 856,593 +0.01(+0.41%)
Nov 11, 2021 3.406 3.535 3.392 3.413 815,324 +0.04(+1.26%)
Nov 10, 2021 3.448 3.371 948,814 -0.11(-3.25%)
Nov 09, 2021 3.462 3.501 3.349 3.484 892,283 +0.07(+2.07%)
Nov 08, 2021 3.413 3.505 3.399 3.413 1,280,158 +0.04(+1.26%)
Nov 05, 2021 3.399 3.399 3.257 3.371 1,665,509 +0.03(+0.85%)
Nov 04, 2021 3.392 3.406 3.243 3.342 988,658 +0.01(+0.21%)
Nov 03, 2021 3.328 3.385 3.236 3.335 1,316,490 +0.01(+0.21%)
Nov 02, 2021 3.512 3.512 3.137 3.328 3,078,739 -0.06(-1.67%)
Nov 01, 2021 3.488 3.468 3.343 3.385 2,055,031 -0.08(-2.40%)
Oct 29, 2021 3.440 3.495 3.394 3.468 625,499 +0.01(+0.40%)
Oct 28, 2021 3.357 3.502 3.357 3.454 1,547,349 +0.13(+3.96%)
Oct 27, 2021 3.585 3.599 3.315 3.322 2,373,874 -0.28(-7.69%)
Oct 26, 2021 3.758 3.599 1,676,919 -0.10(-2.80%)
Oct 25, 2021 3.599 3.724 3.599 3.703 1,336,915 +0.07(+1.90%)
Oct 22, 2021 3.606 3.634 3.516 3.634 1,472,466 -0.02(-0.57%)
Oct 21, 2021 3.779 3.800 3.599 3.655 1,188,681 -0.17(-4.52%)
Oct 20, 2021 3.835 3.835 3.681 3.828 936,752 -0.01(-0.18%)
Oct 19, 2021 3.814 3.958 3.796 3.835 1,625,811 +0.07(+1.84%)
Oct 18, 2021 3.682 3.826 3.655 3.765 1,030,190 +0.12(+3.42%)
Oct 15, 2021 3.662 3.701 3.530 3.641 1,288,127 +0.04(+1.15%)
Oct 14, 2021 3.841 3.848 3.530 3.599 2,818,223 -0.23(-5.97%)
Oct 13, 2021 3.772 3.869 3.488 3.828 3,812,692 +0.06(+1.65%)
Oct 12, 2021 3.800 3.848 3.662 3.765 1,771,421 -0.05(-1.27%)
Oct 11, 2021 3.869 3.918 3.776 3.814 1,122,153 -0.06(-1.61%)
Oct 08, 2021 3.876 3.931 3.758 3.876 1,787,693 +0.00(+0.00%)
Oct 07, 2021 4.025 4.082 3.841 3.876 1,621,626 -0.15(-3.78%)
Oct 06, 2021 4.015 4.146 3.987 4.028 1,350,925 -0.12(-3.00%)
Oct 05, 2021 3.848 4.236 3.821 4.153 2,218,359 +0.33(+8.70%)
Oct 04, 2021 4.170 4.208 3.817 3.821 1,959,063 -0.30(-7.23%)
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.