Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
Feb 01, 2021 1.668 1.779 1.606 1.730 2,289,731 +0.22(+14.68%)
Jan 29, 2021 1.557 1.786 1.509 1.509 1,905,633 -0.04(-2.68%)
Jan 28, 2021 1.495 1.568 1.488 1.550 498,420 -0.03(-1.75%)
Jan 27, 2021 1.578 1.647 1.488 1.578 1,256,335 -0.02(-1.30%)
Jan 26, 2021 1.661 1.668 1.585 1.599 535,613 -0.06(-3.35%)
Jan 25, 2021 1.689 1.689 1.627 1.654 821,072 -0.01(-0.83%)
Jan 22, 2021 1.696 1.699 1.640 1.668 467,378 -0.01(-0.41%)
Jan 21, 2021 1.675 1.696 1.633 1.675 1,039,286 +0.03(+1.68%)
Jan 20, 2021 1.703 1.703 1.620 1.647 681,146 -0.03(-2.06%)
Jan 19, 2021 1.682 1.696 1.627 1.682 744,745 +0.05(+2.97%)
Jan 15, 2021 1.627 1.647 1.564 1.633 397,885 +0.00(+0.00%)
Jan 14, 2021 1.440 1.675 1.391 1.633 2,120,696 -0.02(-1.26%)
Jan 13, 2021 1.682 1.717 1.613 1.654 1,018,366 +0.03(+1.70%)
Jan 12, 2021 1.668 1.682 1.620 1.627 833,576 -0.02(-1.26%)
Jan 11, 2021 1.647 1.668 1.571 1.647 953,760 +0.01(+0.42%)
Jan 08, 2021 1.454 1.696 1.454 1.640 1,605,268 +0.24(+16.75%)
Jan 07, 2021 1.370 1.426 1.350 1.405 1,463,480 +0.06(+4.64%)
Jan 06, 2021 1.350 1.370 1.322 1.343 530,947 -0.01(-0.51%)
Jan 05, 2021 1.308 1.370 1.308 1.350 870,857 +0.04(+3.17%)
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.