Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.547 1.774 1.499 1.499 1,918,650 -0.04(-2.68%)
Jan 28, 2021 1.485 1.557 1.478 1.540 501,825 -0.03(-1.75%)
Jan 27, 2021 1.567 1.636 1.478 1.567 1,264,917 -0.02(-1.30%)
Jan 26, 2021 1.650 1.657 1.574 1.588 539,271 -0.06(-3.35%)
Jan 25, 2021 1.677 1.677 1.616 1.643 826,680 -0.01(-0.83%)
Jan 22, 2021 1.684 1.688 1.629 1.657 470,571 -0.01(-0.41%)
Jan 21, 2021 1.664 1.684 1.622 1.664 1,046,386 +0.03(+1.68%)
Jan 20, 2021 1.691 1.691 1.609 1.636 685,799 -0.03(-2.06%)
Jan 19, 2021 1.671 1.684 1.616 1.671 749,833 +0.05(+2.97%)
Jan 15, 2021 1.616 1.636 1.554 1.622 400,603 +0.00(+0.00%)
Jan 14, 2021 1.430 1.664 1.382 1.622 2,135,183 -0.02(-1.26%)
Jan 13, 2021 1.671 1.705 1.602 1.643 1,025,323 +0.03(+1.70%)
Jan 12, 2021 1.657 1.671 1.609 1.616 839,270 -0.02(-1.26%)
Jan 11, 2021 1.636 1.657 1.561 1.636 960,275 +0.01(+0.42%)
Jan 08, 2021 1.444 1.684 1.444 1.629 1,616,234 +0.23(+16.75%)
Jan 07, 2021 1.361 1.416 1.341 1.396 1,473,477 +0.06(+4.64%)
Jan 06, 2021 1.341 1.360 1.313 1.334 534,574 -0.01(-0.51%)
Jan 05, 2021 1.299 1.361 1.299 1.341 876,805 +0.04(+3.17%)
Jan 04, 2021 1.334 1.347 1.279 1.299 534,948 -0.03(-2.07%)
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%)
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.