Skip to main content

Diana Shipping Inc (NY: DSX )

2.385 +0.015 (+0.63%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.744 2.776 2.663 2.730 1,615,240 -0.02(-0.77%)
Dec 30, 2021 2.730 2.807 2.695 2.751 908,746 +0.04(+1.55%)
Dec 29, 2021 2.723 2.758 2.674 2.709 729,849 +0.01(+0.52%)
Dec 28, 2021 2.730 2.793 2.695 2.695 691,752 -0.06(-2.04%)
Dec 27, 2021 2.751 2.765 2.681 2.751 559,716 -0.01(-0.51%)
Dec 23, 2021 2.723 2.812 2.720 2.765 880,828 +0.07(+2.60%)
Dec 22, 2021 2.720 2.720 2.635 2.695 817,164 -0.02(-0.78%)
Dec 21, 2021 2.681 2.778 2.681 2.716 837,217 +0.06(+2.11%)
Dec 20, 2021 2.632 2.681 2.590 2.660 690,799 -0.01(-0.52%)
Dec 17, 2021 2.555 2.702 2.527 2.674 885,681 +0.08(+2.97%)
Dec 16, 2021 2.688 2.702 2.569 2.597 855,989 -0.07(-2.63%)
Dec 15, 2021 2.534 2.688 2.484 2.667 1,159,487 +0.10(+3.82%)
Dec 14, 2021 2.653 2.667 2.569 2.569 746,315 -0.11(-3.94%)
Dec 13, 2021 2.807 2.807 2.649 2.674 957,247 -0.13(-4.75%)
Dec 10, 2021 2.849 2.909 2.793 2.807 661,127 -0.02(-0.74%)
Dec 09, 2021 2.863 2.884 2.821 2.828 632,083 -0.08(-2.89%)
Dec 08, 2021 2.877 2.948 2.842 2.913 920,039 -0.01(-0.24%)
Dec 07, 2021 2.877 2.955 2.863 2.920 923,497 +0.10(+3.48%)
Dec 06, 2021 2.681 2.842 2.611 2.821 1,264,209 +0.15(+5.51%)
Dec 03, 2021 2.835 2.835 2.646 2.674 1,286,877 -0.08(-3.05%)
Dec 02, 2021 2.793 2.793 2.695 2.758 1,163,413 +0.01(+0.26%)
Dec 01, 2021 2.948 2.969 2.730 2.751 1,773,811 -0.20(-6.67%)
Nov 30, 2021 3.004 3.039 2.849 2.948 1,202,117 -0.18(-5.62%)
Nov 29, 2021 2.962 3.144 2.927 3.123 1,353,379 +0.17(+5.70%)
Nov 26, 2021 2.891 2.983 2.856 2.955 877,173 -0.07(-2.32%)
Nov 24, 2021 2.927 3.053 2.898 3.025 864,235 +0.08(+2.86%)
Nov 23, 2021 2.849 2.965 2.846 2.941 1,225,536 +0.08(+2.95%)
Nov 22, 2021 2.856 2.920 2.816 2.856 1,435,681 +0.07(+2.52%)
Nov 19, 2021 2.807 2.877 2.751 2.786 1,392,933 -0.04(-1.24%)
Nov 18, 2021 2.962 2.828 2.807 2.821 1,561,709 -0.17(-5.63%)
Nov 17, 2021 3.299 3.299 2.948 2.990 1,783,602 -0.20(-6.37%)
Nov 16, 2021 3.277 3.277 3.018 3.193 2,090,759 -0.08(-2.36%)
Nov 15, 2021 3.467 3.474 3.235 3.270 1,060,988 -0.13(-3.92%)
Nov 12, 2021 3.411 3.432 3.334 3.404 862,444 +0.01(+0.41%)
Nov 11, 2021 3.383 3.511 3.369 3.390 820,893 +0.04(+1.26%)
Nov 10, 2021 3.425 3.348 955,295 -0.11(-3.25%)
Nov 09, 2021 3.439 3.477 3.327 3.460 898,378 +0.07(+2.07%)
Nov 08, 2021 3.390 3.481 3.376 3.390 1,288,903 +0.04(+1.26%)
Nov 05, 2021 3.376 3.376 3.235 3.348 1,676,886 +0.03(+0.85%)
Nov 04, 2021 3.369 3.383 3.221 3.320 995,411 +0.01(+0.21%)
Nov 03, 2021 3.306 3.362 3.214 3.313 1,325,483 +0.01(+0.21%)
Nov 02, 2021 3.488 3.488 3.116 3.306 3,099,770 -0.06(-1.67%)
Nov 01, 2021 3.465 3.444 3.320 3.362 2,069,069 -0.08(-2.40%)
Oct 29, 2021 3.417 3.472 3.371 3.444 629,772 +0.01(+0.40%)
Oct 28, 2021 3.334 3.479 3.334 3.430 1,557,919 +0.13(+3.96%)
Oct 27, 2021 3.561 3.575 3.293 3.300 2,390,090 -0.27(-7.69%)
Oct 26, 2021 3.733 3.575 1,688,374 -0.10(-2.80%)
Oct 25, 2021 3.575 3.699 3.575 3.678 1,346,047 +0.07(+1.90%)
Oct 22, 2021 3.582 3.609 3.492 3.609 1,482,524 -0.02(-0.57%)
Oct 21, 2021 3.754 3.774 3.575 3.630 1,196,801 -0.17(-4.52%)
Oct 20, 2021 3.809 3.809 3.656 3.802 943,151 -0.01(-0.18%)
Oct 19, 2021 3.788 3.931 3.771 3.809 1,636,917 +0.07(+1.84%)
Oct 18, 2021 3.657 3.800 3.630 3.740 1,037,227 +0.12(+3.42%)
Oct 15, 2021 3.637 3.676 3.506 3.616 1,296,926 +0.04(+1.15%)
Oct 14, 2021 3.815 3.822 3.506 3.575 2,837,474 -0.23(-5.97%)
Oct 13, 2021 3.747 3.843 3.465 3.802 3,838,737 +0.06(+1.65%)
Oct 12, 2021 3.774 3.822 3.637 3.740 1,783,521 -0.05(-1.27%)
Oct 11, 2021 3.843 3.891 3.750 3.788 1,129,819 -0.06(-1.61%)
Oct 08, 2021 3.850 3.905 3.733 3.850 1,799,905 +0.00(+0.00%)
Oct 07, 2021 3.998 4.055 3.815 3.850 1,632,703 -0.15(-3.78%)
Oct 06, 2021 3.987 4.118 3.960 4.001 1,360,153 -0.12(-3.00%)
Oct 05, 2021 3.822 4.207 3.795 4.125 2,233,513 +0.33(+8.70%)
Oct 04, 2021 4.142 4.180 3.791 3.795 1,972,445 -0.30(-7.23%)
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.