Skip to main content

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.540 1.766 1.492 1.492 1,926,695 -0.04(-2.68%)
Jan 28, 2021 1.479 1.550 1.472 1.533 503,929 -0.03(-1.75%)
Jan 27, 2021 1.561 1.629 1.472 1.561 1,270,221 -0.02(-1.30%)
Jan 26, 2021 1.643 1.650 1.568 1.581 541,532 -0.05(-3.35%)
Jan 25, 2021 1.670 1.670 1.609 1.636 830,147 -0.01(-0.83%)
Jan 22, 2021 1.677 1.681 1.622 1.650 472,544 -0.01(-0.41%)
Jan 21, 2021 1.657 1.677 1.616 1.657 1,050,773 +0.03(+1.68%)
Jan 20, 2021 1.684 1.684 1.602 1.629 688,674 -0.03(-2.06%)
Jan 19, 2021 1.664 1.677 1.609 1.664 752,977 +0.05(+2.97%)
Jan 15, 2021 1.609 1.629 1.547 1.616 402,283 +0.00(+0.00%)
Jan 14, 2021 1.424 1.657 1.376 1.616 2,144,135 -0.02(-1.25%)
Jan 13, 2021 1.664 1.698 1.595 1.636 1,029,622 +0.03(+1.70%)
Jan 12, 2021 1.650 1.664 1.602 1.609 842,789 -0.02(-1.26%)
Jan 11, 2021 1.629 1.650 1.554 1.629 964,301 +0.01(+0.42%)
Jan 08, 2021 1.438 1.677 1.438 1.622 1,623,010 +0.23(+16.75%)
Jan 07, 2021 1.355 1.410 1.335 1.390 1,479,655 +0.06(+4.64%)
Jan 06, 2021 1.335 1.355 1.308 1.328 536,816 -0.01(-0.51%)
Jan 05, 2021 1.294 1.355 1.294 1.335 880,482 +0.04(+3.17%)
Jan 04, 2021 1.328 1.342 1.273 1.294 537,191 -0.03(-2.07%)
Dec 31, 2020 1.321 1.321 1.321 365,011 +0.02(+1.58%)
Dec 30, 2020 1.308 1.321 1.294 1.301 365,011 -0.01(-0.52%)
Dec 29, 2020 1.328 1.328 1.287 1.308 267,717 -0.01(-1.04%)
Dec 28, 2020 1.321 1.328 1.294 1.321 671,420 +0.02(+1.58%)
Dec 24, 2020 1.301 1.308 1.266 1.301 326,471 +0.00(+0.00%)
Dec 23, 2020 1.246 1.314 1.239 1.301 515,326 +0.05(+3.83%)
Dec 22, 2020 1.301 1.301 1.212 1.253 1,351,120 -0.04(-3.17%)
Dec 21, 2020 1.328 1.342 1.253 1.294 1,011,637 -0.06(-4.55%)
Dec 18, 2020 1.376 1.403 1.342 1.355 1,150,466 -0.02(-1.49%)
Dec 17, 2020 1.410 1.438 1.355 1.376 764,167 -0.01(-0.99%)
Dec 16, 2020 1.342 1.390 1.342 1.390 476,516 +0.05(+3.57%)
Dec 15, 2020 1.314 1.417 1.280 1.342 2,301,517 +0.11(+8.89%)
Dec 14, 2020 1.260 1.266 1.232 1.232 315,922 -0.02(-1.64%)
Dec 11, 2020 1.253 1.260 1.219 1.253 528,928 +0.01(+0.55%)
Dec 10, 2020 1.191 1.266 1.184 1.246 256,650 +0.03(+2.82%)
Dec 09, 2020 1.273 1.273 1.171 1.212 497,192 -0.04(-3.28%)
Dec 08, 2020 1.260 1.301 1.225 1.253 287,661 +0.00(+0.00%)
Dec 07, 2020 1.294 1.328 1.246 1.253 589,139 -0.03(-2.14%)
Dec 04, 2020 1.164 1.280 1.164 1.280 995,921 +0.10(+8.72%)
Dec 03, 2020 1.150 1.191 1.109 1.177 588,958 +0.02(+1.78%)
Dec 02, 2020 1.150 1.191 1.109 1.157 346,131 +0.01(+0.60%)
Dec 01, 2020 1.171 1.239 1.150 1.150 459,955 +0.01(+0.60%)
Nov 30, 2020 1.266 1.266 1.143 1.143 861,859 -0.09(-7.22%)
Nov 27, 2020 1.116 1.253 1.116 1.232 674,124 +0.11(+9.76%)
Nov 25, 2020 1.164 1.177 1.123 1.123 373,507 -0.03(-2.96%)
Nov 24, 2020 1.150 1.177 1.109 1.157 646,753 +0.05(+4.97%)
Nov 23, 2020 1.177 1.177 1.034 1.102 867,563 -0.08(-6.94%)
Nov 20, 2020 1.164 1.205 1.143 1.184 322,235 +0.03(+2.37%)
Nov 19, 2020 1.157 1.171 1.130 1.157 211,233 +0.02(+1.81%)
Nov 18, 2020 1.130 1.225 1.102 1.136 806,150 +0.01(+1.22%)
Nov 17, 2020 1.150 1.150 1.102 1.123 379,988 -0.03(-2.38%)
Nov 16, 2020 1.061 1.150 1.061 1.150 558,442 +0.10(+9.09%)
Nov 13, 2020 1.061 1.068 1.041 1.054 228,457 +0.00(+0.00%)
Nov 12, 2020 1.061 1.082 1.034 1.054 532,552 +0.03(+3.36%)
Nov 11, 2020 1.034 1.041 0.9995 1.020 240,141 +0.00(+0.00%)
Nov 10, 2020 0.9858 1.041 0.9653 1.020 544,162 +0.02(+2.05%)
Nov 09, 2020 0.9858 1.027 0.9653 0.9995 737,718 +0.05(+5.80%)
Nov 06, 2020 0.9516 0.9653 0.9310 0.9447 375,260 +0.01(+0.73%)
Nov 05, 2020 0.9379 0.9584 0.9379 0.9379 189,566 +0.00(+0.00%)
Nov 04, 2020 0.9516 0.9516 0.9310 0.9379 237,843 +0.00(+0.00%)
Nov 03, 2020 0.9379 0.9447 0.9379 0.9379 148,456 +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.