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 (%)
Nov 30, 2020 1.280 1.280 1.156 1.156 852,437 -0.09(-7.22%)
Nov 27, 2020 1.128 1.267 1.128 1.246 666,754 +0.11(+9.76%)
Nov 25, 2020 1.177 1.191 1.135 1.135 369,424 -0.03(-2.96%)
Nov 24, 2020 1.163 1.191 1.121 1.170 639,683 +0.06(+4.97%)
Nov 23, 2020 1.191 1.191 1.045 1.114 858,079 -0.08(-6.94%)
Nov 20, 2020 1.177 1.218 1.156 1.197 318,713 +0.03(+2.37%)
Nov 19, 2020 1.170 1.184 1.142 1.170 208,924 +0.02(+1.81%)
Nov 18, 2020 1.142 1.239 1.114 1.149 797,337 +0.01(+1.22%)
Nov 17, 2020 1.163 1.163 1.114 1.135 375,834 -0.03(-2.38%)
Nov 16, 2020 1.073 1.163 1.073 1.163 552,337 +0.10(+9.09%)
Nov 13, 2020 1.073 1.080 1.052 1.066 225,959 +0.00(+0.00%)
Nov 12, 2020 1.073 1.094 1.045 1.066 526,730 +0.03(+3.35%)
Nov 11, 2020 1.045 1.052 1.011 1.031 237,516 +0.00(+0.00%)
Nov 10, 2020 0.9967 1.052 0.9759 1.031 538,213 +0.02(+2.06%)
Nov 09, 2020 0.9967 1.038 0.9759 1.011 729,653 +0.06(+5.80%)
Nov 06, 2020 0.9621 0.9759 0.9413 0.9552 371,157 +0.01(+0.73%)
Nov 05, 2020 0.9483 0.9690 0.9483 0.9483 187,494 +0.00(+0.00%)
Nov 04, 2020 0.9621 0.9621 0.9413 0.9483 235,243 +0.00(+0.00%)
Nov 03, 2020 0.9483 0.9552 0.9483 0.9483 146,833 +0.00(+0.00%)
Nov 02, 2020 0.9483 0.9621 0.9483 0.9483 272,771 +0.01(+0.74%)
Oct 30, 2020 0.9483 0.9552 0.9275 0.9413 355,265 +0.00(+0.00%)
Oct 29, 2020 0.9413 0.9483 0.9136 0.9413 392,842 +0.01(+1.49%)
Oct 28, 2020 0.9483 0.9483 0.8998 0.9275 621,503 -0.03(-2.90%)
Oct 27, 2020 0.9621 0.9621 0.9413 0.9552 300,210 +0.01(+0.73%)
Oct 26, 2020 0.9621 0.9690 0.9483 0.9483 288,936 -0.01(-1.44%)
Oct 23, 2020 0.9552 0.9759 0.9552 0.9621 200,821 -0.02(-2.11%)
Oct 22, 2020 0.9621 0.9898 0.9621 0.9829 223,071 +0.01(+0.71%)
Oct 21, 2020 0.9483 0.9967 0.9483 0.9759 305,656 +0.02(+2.17%)
Oct 20, 2020 0.9483 0.9621 0.9483 0.9552 123,467 +0.00(+0.00%)
Oct 19, 2020 0.9759 0.9898 0.9413 0.9552 554,513 -0.01(-1.43%)
Oct 16, 2020 0.9898 0.9931 0.9690 0.9690 277,971 -0.02(-2.10%)
Oct 15, 2020 0.9898 0.9898 0.9759 0.9898 149,919 +0.01(+1.42%)
Oct 14, 2020 0.9829 0.9967 0.9759 0.9759 189,888 -0.01(-0.70%)
Oct 13, 2020 0.9898 1.004 0.9829 0.9829 119,118 -0.02(-2.07%)
Oct 12, 2020 1.004 1.024 0.9829 1.004 221,047 +0.00(+0.00%)
Oct 09, 2020 1.011 1.017 0.9829 1.004 376,214 -0.01(-0.68%)
Oct 08, 2020 1.031 1.038 1.011 1.011 274,583 -0.02(-2.01%)
Oct 07, 2020 1.038 1.045 1.017 1.031 320,361 -0.01(-0.67%)
Oct 06, 2020 1.024 1.052 1.024 1.038 329,881 -0.01(-0.66%)
Oct 05, 2020 1.011 1.052 1.004 1.045 700,293 +0.05(+4.86%)
Oct 02, 2020 0.9829 1.004 0.9690 0.9967 494,395 +0.01(+0.70%)
Oct 01, 2020 0.9967 1.017 0.9829 0.9898 334,737 +0.01(+1.42%)
Sep 30, 2020 0.9552 0.9898 0.9552 0.9759 367,589 -0.01(-0.70%)
Sep 29, 2020 0.9690 0.9898 0.9621 0.9829 173,279 +0.01(+0.71%)
Sep 28, 2020 0.9829 0.9898 0.9690 0.9759 186,526 +0.00(+0.00%)
Sep 25, 2020 0.9829 0.9829 0.9621 0.9759 340,240 +0.01(+0.71%)
Sep 24, 2020 0.9759 0.9829 0.9552 0.9690 325,278 -0.01(-0.71%)
Sep 23, 2020 0.9690 1.024 0.9552 0.9759 888,210 +0.02(+2.17%)
Sep 22, 2020 0.9759 0.9829 0.9413 0.9552 302,464 -0.01(-1.43%)
Sep 21, 2020 1.031 1.031 0.9552 0.9690 456,121 -0.09(-8.50%)
Sep 18, 2020 1.052 1.066 1.024 1.059 192,874 +0.01(+0.66%)
Sep 17, 2020 0.9898 1.052 0.9829 1.052 588,219 +0.06(+6.29%)
Sep 16, 2020 0.9690 0.9967 0.9613 0.9898 424,345 +0.03(+2.88%)
Sep 15, 2020 0.9690 0.9829 0.9621 0.9621 128,385 +0.00(+0.00%)
Sep 14, 2020 0.9552 0.9898 0.9552 0.9621 184,194 +0.00(+0.00%)
Sep 11, 2020 0.9690 0.9967 0.9483 0.9621 277,682 -0.01(-1.42%)
Sep 10, 2020 0.9690 0.9829 0.9578 0.9759 121,438 +0.01(+1.44%)
Sep 09, 2020 0.9829 0.9829 0.9344 0.9621 250,356 -0.02(-2.11%)
Sep 08, 2020 0.9483 1.004 0.9483 0.9829 255,110 -0.01(-0.70%)
Sep 04, 2020 0.9829 0.9967 0.9552 0.9898 258,900 +0.02(+2.14%)
Sep 03, 2020 0.9759 0.9898 0.9621 0.9690 278,408 -0.01(-0.71%)
Sep 02, 2020 0.9829 0.9967 0.9621 0.9759 450,119 -0.01(-1.40%)
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.