Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 3.589 3.644 3.410 3.444 1,539,537 -0.14(-3.84%)
Jun 30, 2021 3.499 3.644 3.451 3.582 1,399,425 +0.09(+2.56%)
Jun 29, 2021 3.492 3.637 3.472 3.492 906,464 +0.01(+0.20%)
Jun 28, 2021 3.637 3.650 3.410 3.485 2,056,621 -0.14(-3.98%)
Jun 25, 2021 3.802 3.805 3.630 3.630 1,338,156 -0.09(-2.40%)
Jun 24, 2021 3.678 3.754 3.623 3.719 1,317,772 +0.06(+1.69%)
Jun 23, 2021 3.678 3.767 3.623 3.657 1,390,687 +0.03(+0.95%)
Jun 22, 2021 3.534 3.630 3.479 3.623 894,406 +0.06(+1.54%)
Jun 21, 2021 3.485 3.657 3.479 3.568 1,445,967 +0.12(+3.39%)
Jun 18, 2021 3.424 3.595 3.406 3.451 1,562,037 -0.08(-2.14%)
Jun 17, 2021 3.678 3.795 3.444 3.527 1,618,571 -0.15(-4.11%)
Jun 16, 2021 3.671 3.740 3.513 3.678 1,817,688 +0.01(+0.38%)
Jun 15, 2021 3.506 3.671 3.320 3.664 2,631,065 +0.19(+5.34%)
Jun 14, 2021 3.740 3.850 3.417 3.479 3,137,393 -0.25(-6.64%)
Jun 11, 2021 3.554 3.760 3.554 3.726 2,631,584 +0.17(+4.84%)
Jun 10, 2021 3.472 3.640 3.458 3.554 2,798,984 +0.12(+3.40%)
Jun 09, 2021 3.314 3.479 3.307 3.437 1,507,343 +0.12(+3.73%)
Jun 08, 2021 3.403 3.403 3.252 3.314 1,046,995 -0.02(-0.62%)
Jun 07, 2021 3.259 3.410 3.231 3.334 1,322,324 +0.07(+2.11%)
Jun 04, 2021 3.265 3.298 3.131 3.265 1,527,971 +0.07(+2.15%)
Jun 03, 2021 3.355 3.369 3.169 3.197 2,138,053 -0.11(-3.33%)
Jun 02, 2021 3.245 3.569 3.094 3.307 8,498,495 +0.06(+1.91%)
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.