Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.011 3.073 2.997 3.004 801,377 -0.03(-1.14%)
Jul 29, 2021 2.983 3.052 2.934 3.039 585,828 +0.08(+2.81%)
Jul 28, 2021 2.852 3.011 2.852 2.956 881,156 +0.10(+3.64%)
Jul 27, 2021 2.983 3.004 2.817 2.852 1,565,922 -0.14(-4.63%)
Jul 26, 2021 2.928 3.046 2.928 2.990 787,231 +0.10(+3.35%)
Jul 23, 2021 2.921 2.921 2.831 2.893 783,184 +0.00(+0.00%)
Jul 22, 2021 3.011 3.011 2.831 2.893 882,773 -0.08(-2.56%)
Jul 21, 2021 2.796 3.011 2.796 2.969 1,008,623 +0.18(+6.45%)
Jul 20, 2021 2.796 2.831 2.758 2.789 1,580,294 +0.02(+0.75%)
Jul 19, 2021 2.575 2.807 2.533 2.769 2,320,152 +0.06(+2.30%)
Jul 16, 2021 2.935 2.997 2.706 2.706 2,580,847 -0.13(-4.63%)
Jul 15, 2021 2.803 2.911 2.776 2.838 916,991 -0.01(-0.49%)
Jul 14, 2021 2.893 2.921 2.810 2.852 1,498,810 +0.00(+0.00%)
Jul 13, 2021 2.928 2.976 2.817 2.852 1,976,900 -0.13(-4.41%)
Jul 12, 2021 3.052 3.070 2.940 2.983 1,564,753 -0.11(-3.58%)
Jul 09, 2021 3.011 3.108 2.907 3.094 1,397,700 +0.12(+4.20%)
Jul 08, 2021 2.900 3.073 2.831 2.969 2,224,446 -0.05(-1.61%)
Jul 07, 2021 3.149 3.184 2.879 3.018 5,279,438 -0.13(-4.18%)
Jul 06, 2021 3.205 3.225 3.080 3.149 2,689,178 -0.06(-1.94%)
Jul 02, 2021 3.461 3.461 3.160 3.212 4,493,814 -0.26(-7.39%)
Jul 01, 2021 3.613 3.668 3.433 3.468 1,529,092 -0.14(-3.84%)
Jun 30, 2021 3.523 3.668 3.475 3.606 1,389,930 +0.09(+2.56%)
Jun 29, 2021 3.516 3.662 3.495 3.516 900,314 +0.01(+0.20%)
Jun 28, 2021 3.662 3.675 3.433 3.509 2,042,668 -0.15(-3.98%)
Jun 25, 2021 3.828 3.831 3.655 3.655 1,329,077 -0.09(-2.40%)
Jun 24, 2021 3.703 3.779 3.648 3.745 1,308,832 +0.06(+1.69%)
Jun 23, 2021 3.703 3.793 3.648 3.682 1,381,251 +0.03(+0.95%)
Jun 22, 2021 3.558 3.655 3.502 3.648 888,338 +0.06(+1.54%)
Jun 21, 2021 3.509 3.682 3.502 3.592 1,436,156 +0.12(+3.39%)
Jun 18, 2021 3.447 3.620 3.430 3.475 1,551,439 -0.08(-2.14%)
Jun 17, 2021 3.703 3.821 3.468 3.551 1,607,590 -0.15(-4.11%)
Jun 16, 2021 3.696 3.765 3.537 3.703 1,805,355 +0.01(+0.38%)
Jun 15, 2021 3.530 3.696 3.343 3.689 2,613,214 +0.19(+5.34%)
Jun 14, 2021 3.765 3.876 3.440 3.502 3,116,107 -0.25(-6.64%)
Jun 11, 2021 3.578 3.786 3.578 3.752 2,613,730 +0.17(+4.84%)
Jun 10, 2021 3.495 3.665 3.482 3.578 2,779,994 +0.12(+3.40%)
Jun 09, 2021 3.336 3.502 3.329 3.461 1,497,117 +0.12(+3.73%)
Jun 08, 2021 3.426 3.426 3.274 3.336 1,039,892 -0.02(-0.62%)
Jun 07, 2021 3.281 3.433 3.253 3.357 1,313,352 +0.07(+2.11%)
Jun 04, 2021 3.288 3.321 3.153 3.288 1,517,605 +0.07(+2.15%)
Jun 03, 2021 3.378 3.392 3.191 3.219 2,123,547 -0.11(-3.33%)
Jun 02, 2021 3.267 3.593 3.115 3.329 8,440,836 +0.06(+1.91%)
Jun 01, 2021 3.239 3.302 3.018 3.267 3,198,103 +0.17(+5.59%)
May 28, 2021 3.108 3.246 3.066 3.094 1,168,722 +0.03(+1.13%)
May 27, 2021 3.066 3.108 2.997 3.059 830,853 +0.01(+0.23%)
May 26, 2021 2.990 3.101 2.976 3.052 1,481,101 +0.10(+3.52%)
May 25, 2021 3.302 3.302 2.942 2.949 2,654,239 -0.38(-11.43%)
May 24, 2021 3.046 3.426 3.039 3.329 4,142,734 +0.29(+9.57%)
May 21, 2021 2.872 3.046 2.845 3.039 2,460,753 +0.22(+7.86%)
May 20, 2021 3.087 3.106 2.779 2.817 3,021,717 -0.26(-8.54%)
May 19, 2021 2.803 3.101 2.782 3.080 2,180,436 +0.21(+7.23%)
May 18, 2021 2.762 3.011 2.762 2.872 2,783,569 +0.19(+7.24%)
May 17, 2021 2.589 2.748 2.519 2.679 1,529,463 +0.09(+3.48%)
May 14, 2021 2.637 2.686 2.575 2.589 1,378,002 -0.02(-0.80%)
May 13, 2021 2.665 2.748 2.603 2.609 1,428,402 -0.07(-2.58%)
May 12, 2021 2.810 2.866 2.628 2.679 2,085,769 -0.17(-6.07%)
May 11, 2021 2.658 2.872 2.603 2.852 2,255,579 +0.05(+1.73%)
May 10, 2021 2.824 2.956 2.741 2.803 2,175,482 +0.05(+1.76%)
May 07, 2021 2.596 2.949 2.596 2.755 4,057,285 +0.18(+6.99%)
May 06, 2021 2.582 2.679 2.457 2.575 2,515,339 -0.06(-2.11%)
May 05, 2021 2.741 2.803 2.609 2.630 2,110,067 -0.09(-3.31%)
May 04, 2021 2.831 2.859 2.596 2.720 2,179,807 -0.01(-0.51%)
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.