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 (%)
Dec 30, 2022 3.201 3.243 3.152 3.226 629,809 +0.01(+0.26%)
Dec 29, 2022 3.110 3.235 3.110 3.218 432,551 +0.09(+2.91%)
Dec 28, 2022 3.218 3.243 3.119 3.127 500,498 -0.07(-2.07%)
Dec 27, 2022 3.301 3.301 3.160 3.193 635,362 -0.11(-3.26%)
Dec 23, 2022 3.218 3.301 3.160 3.301 442,965 +0.08(+2.57%)
Dec 22, 2022 3.276 3.309 3.119 3.218 612,011 -0.11(-3.23%)
Dec 21, 2022 3.144 3.350 3.144 3.326 1,207,926 +0.23(+7.49%)
Dec 20, 2022 3.003 3.127 3.003 3.094 569,718 +0.07(+2.47%)
Dec 19, 2022 3.144 3.144 3.003 3.019 464,751 -0.11(-3.44%)
Dec 16, 2022 3.102 3.177 3.094 3.127 851,514 +0.00(+0.00%)
Dec 15, 2022 3.094 3.127 3.019 3.127 749,640 +0.11(+3.56%)
Dec 14, 2022 3.019 3.048 2.978 3.019 516,176 +0.01(+0.27%)
Dec 13, 2022 3.053 3.069 2.986 3.011 563,577 +0.03(+1.11%)
Dec 12, 2022 2.928 3.011 2.924 2.978 563,979 +0.05(+1.70%)
Dec 09, 2022 2.854 2.978 2.854 2.928 743,300 +0.05(+1.72%)
Dec 08, 2022 2.854 2.928 2.829 2.879 503,464 +0.10(+3.57%)
Dec 07, 2022 2.846 2.895 2.780 2.780 923,747 -0.10(-3.45%)
Dec 06, 2022 2.937 2.995 2.838 2.879 661,154 -0.05(-1.69%)
Dec 05, 2022 2.986 3.123 2.904 2.928 798,680 -0.04(-1.39%)
Dec 02, 2022 2.895 2.991 2.846 2.970 765,251 +0.07(+2.28%)
Dec 01, 2022 2.962 3.036 2.887 2.904 688,738 -0.05(-1.68%)
Nov 30, 2022 2.945 2.995 2.883 2.953 1,120,126 +0.01(+0.28%)
Nov 29, 2022 3.044 3.094 2.941 2.945 1,099,660 -0.07(-2.47%)
Nov 28, 2022 3.284 3.292 3.003 3.019 2,194,776 -0.26(-8.06%)
Nov 25, 2022 3.350 3.425 3.268 3.284 1,473,876 -0.15(-4.45%)
Nov 23, 2022 3.445 3.461 3.394 3.437 2,154,806 +0.03(+0.93%)
Nov 22, 2022 3.493 3.493 3.394 3.405 1,439,360 -0.04(-1.15%)
Nov 21, 2022 3.453 3.481 3.358 3.445 1,069,834 +0.03(+0.93%)
Nov 18, 2022 3.556 3.572 3.350 3.413 1,277,024 -0.09(-2.49%)
Nov 17, 2022 3.334 3.549 3.207 3.501 2,043,071 +0.29(+9.16%)
Nov 16, 2022 3.374 3.383 3.191 3.207 1,211,450 -0.16(-4.72%)
Nov 15, 2022 3.493 3.493 3.358 3.366 741,048 -0.09(-2.53%)
Nov 14, 2022 3.548 3.572 3.429 3.453 937,141 -0.08(-2.25%)
Nov 11, 2022 3.548 3.628 3.525 3.532 1,117,000 +0.03(+0.91%)
Nov 10, 2022 3.564 3.564 3.453 3.501 864,724 +0.05(+1.38%)
Nov 09, 2022 3.501 3.540 3.421 3.453 650,242 -0.07(-2.03%)
Nov 08, 2022 3.588 3.636 3.501 3.525 878,138 -0.05(-1.33%)
Nov 07, 2022 3.453 3.624 3.441 3.572 1,489,592 +0.16(+4.65%)
Nov 04, 2022 3.390 3.469 3.350 3.413 1,107,762 +0.06(+1.65%)
Nov 03, 2022 3.350 3.359 3.255 3.358 669,997 +0.01(+0.24%)
Nov 02, 2022 3.477 3.501 3.350 3.350 606,974 -0.13(-3.65%)
Nov 01, 2022 3.477 3.532 3.405 3.477 956,927 +0.05(+1.39%)
Oct 31, 2022 3.398 3.484 3.334 3.429 615,641 +0.02(+0.46%)
Oct 28, 2022 3.310 3.445 3.263 3.413 701,531 +0.10(+3.12%)
Oct 27, 2022 3.382 3.382 3.255 3.310 639,993 -0.02(-0.48%)
Oct 26, 2022 3.366 3.425 3.326 3.326 616,025 -0.04(-1.18%)
Oct 25, 2022 3.350 3.374 3.278 3.366 1,205,188 +0.01(+0.24%)
Oct 24, 2022 3.358 3.374 3.271 3.358 562,536 +0.05(+1.44%)
Oct 21, 2022 3.215 3.358 3.207 3.310 766,428 +0.10(+3.22%)
Oct 20, 2022 3.318 3.318 3.195 3.207 653,998 -0.10(-2.88%)
Oct 19, 2022 3.334 3.351 3.247 3.302 444,227 -0.07(-2.12%)
Oct 18, 2022 3.326 3.374 3.302 3.374 540,995 +0.11(+3.41%)
Oct 17, 2022 3.334 3.406 3.239 3.263 728,829 -0.06(-1.67%)
Oct 14, 2022 3.286 3.326 3.243 3.318 522,714 +0.06(+1.70%)
Oct 13, 2022 3.144 3.326 3.144 3.263 755,637 +0.04(+1.23%)
Oct 12, 2022 3.199 3.239 3.096 3.223 613,003 +0.06(+2.01%)
Oct 11, 2022 3.159 3.231 3.096 3.159 631,900 -0.02(-0.50%)
Oct 10, 2022 3.334 3.358 3.151 3.175 583,978 -0.13(-4.08%)
Oct 07, 2022 3.191 3.358 3.191 3.310 817,844 +0.10(+2.96%)
Oct 06, 2022 3.263 3.326 3.199 3.215 650,341 -0.03(-0.98%)
Oct 05, 2022 3.215 3.278 3.120 3.247 557,719 +0.06(+1.74%)
Oct 04, 2022 3.175 3.255 3.151 3.191 797,506 +0.09(+2.81%)
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.