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 (%)
Jan 31, 2022 2.544 2.508 573,009 -0.05(-1.93%)
Jan 28, 2022 2.558 2.607 2.501 2.558 558,047 +0.00(+0.00%)
Jan 27, 2022 2.452 2.590 2.438 2.558 676,203 +0.14(+5.85%)
Jan 26, 2022 2.593 2.607 2.388 2.417 953,819 -0.12(-4.74%)
Jan 25, 2022 2.473 2.544 2.431 2.537 810,733 +0.02(+0.84%)
Jan 24, 2022 2.473 2.533 2.339 2.516 1,202,166 -0.01(-0.28%)
Jan 21, 2022 2.650 2.664 2.494 2.523 1,111,335 -0.18(-6.79%)
Jan 20, 2022 2.784 2.826 2.699 2.706 634,106 -0.08(-2.79%)
Jan 19, 2022 2.826 2.876 2.777 2.784 455,291 -0.06(-1.99%)
Jan 18, 2022 2.876 2.918 2.819 2.841 546,377 -0.06(-2.19%)
Jan 14, 2022 2.904 0 +0.08(+2.75%)
Jan 13, 2022 2.918 2.947 2.809 2.826 662,934 -0.11(-3.85%)
Jan 12, 2022 2.947 2.996 2.851 2.939 660,647 +0.01(+0.24%)
Jan 11, 2022 2.869 2.932 2.833 2.932 467,999 +0.10(+3.49%)
Jan 10, 2022 2.890 2.890 2.819 2.833 561,363 -0.07(-2.43%)
Jan 07, 2022 2.904 2.961 2.841 2.904 553,201 +0.01(+0.24%)
Jan 06, 2022 2.883 2.961 2.805 2.897 650,770 +0.03(+0.99%)
Jan 05, 2022 3.038 3.049 2.865 2.869 964,404 -0.15(-4.92%)
Jan 04, 2022 2.989 3.067 2.968 3.017 774,617 +0.03(+0.95%)
Jan 03, 2022 2.805 3.045 2.784 2.989 1,524,161 +0.24(+8.74%)
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%)
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.