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 (%)
Jun 30, 2021 3.538 3.684 3.489 3.621 1,384,126 +0.09(+2.56%)
Jun 29, 2021 3.531 3.677 3.510 3.531 896,555 +0.01(+0.20%)
Jun 28, 2021 3.677 3.691 3.447 3.524 2,034,139 -0.15(-3.98%)
Jun 25, 2021 3.844 3.847 3.670 3.670 1,323,527 -0.09(-2.40%)
Jun 24, 2021 3.719 3.795 3.663 3.760 1,303,367 +0.06(+1.69%)
Jun 23, 2021 3.719 3.809 3.663 3.698 1,375,484 +0.03(+0.95%)
Jun 22, 2021 3.573 3.670 3.517 3.663 884,629 +0.06(+1.54%)
Jun 21, 2021 3.524 3.698 3.517 3.607 1,430,160 +0.12(+3.39%)
Jun 18, 2021 3.461 3.635 3.444 3.489 1,544,961 -0.08(-2.14%)
Jun 17, 2021 3.719 3.837 3.482 3.566 1,600,877 -0.15(-4.11%)
Jun 16, 2021 3.712 3.781 3.552 3.719 1,797,817 +0.01(+0.38%)
Jun 15, 2021 3.545 3.712 3.357 3.705 2,602,302 +0.19(+5.34%)
Jun 14, 2021 3.781 3.892 3.454 3.517 3,103,096 -0.25(-6.64%)
Jun 11, 2021 3.593 3.802 3.593 3.767 2,602,816 +0.17(+4.84%)
Jun 10, 2021 3.510 3.680 3.496 3.593 2,768,386 +0.12(+3.40%)
Jun 09, 2021 3.350 3.517 3.343 3.475 1,490,865 +0.13(+3.73%)
Jun 08, 2021 3.441 3.441 3.288 3.350 1,035,550 -0.02(-0.62%)
Jun 07, 2021 3.295 3.447 3.267 3.371 1,307,868 +0.07(+2.11%)
Jun 04, 2021 3.302 3.335 3.166 3.302 1,511,268 +0.07(+2.15%)
Jun 03, 2021 3.392 3.406 3.204 3.232 2,114,680 -0.11(-3.33%)
Jun 02, 2021 3.281 3.608 3.128 3.343 8,405,591 +0.06(+1.91%)
Jun 01, 2021 3.253 3.315 3.030 3.281 3,184,749 +0.17(+5.59%)
May 28, 2021 3.121 3.260 3.079 3.107 1,163,842 +0.03(+1.13%)
May 27, 2021 3.079 3.121 3.010 3.072 827,384 +0.01(+0.23%)
May 26, 2021 3.003 3.114 2.989 3.065 1,474,917 +0.10(+3.52%)
May 25, 2021 3.315 3.315 2.954 2.961 2,643,156 -0.38(-11.43%)
May 24, 2021 3.058 3.441 3.051 3.343 4,125,436 +0.29(+9.57%)
May 21, 2021 2.885 3.058 2.857 3.051 2,450,478 +0.22(+7.86%)
May 20, 2021 3.100 3.119 2.791 2.829 3,009,100 -0.26(-8.54%)
May 19, 2021 2.815 3.114 2.794 3.093 2,171,331 +0.21(+7.23%)
May 18, 2021 2.773 3.024 2.773 2.885 2,771,947 +0.19(+7.24%)
May 17, 2021 2.600 2.759 2.530 2.690 1,523,077 +0.09(+3.48%)
May 14, 2021 2.648 2.697 2.586 2.600 1,372,248 -0.02(-0.80%)
May 13, 2021 2.676 2.759 2.613 2.620 1,422,438 -0.07(-2.58%)
May 12, 2021 2.822 2.878 2.639 2.690 2,077,060 -0.17(-6.07%)
May 11, 2021 2.669 2.885 2.614 2.864 2,246,161 +0.05(+1.73%)
May 10, 2021 2.836 2.968 2.752 2.815 2,166,398 +0.05(+1.76%)
May 07, 2021 2.606 2.961 2.606 2.766 4,040,344 +0.18(+6.99%)
May 06, 2021 2.593 2.690 2.467 2.586 2,504,836 -0.06(-2.11%)
May 05, 2021 2.752 2.815 2.620 2.641 2,101,257 -0.09(-3.31%)
May 04, 2021 2.843 2.871 2.606 2.732 2,170,705 -0.01(-0.51%)
May 03, 2021 2.641 2.822 2.600 2.745 3,468,072 +0.15(+5.61%)
Apr 30, 2021 2.551 2.627 2.544 2.600 1,068,252 +0.02(+0.81%)
Apr 29, 2021 2.655 2.655 2.516 2.579 1,042,634 -0.03(-1.07%)
Apr 28, 2021 2.613 2.662 2.568 2.606 1,319,582 +0.03(+1.35%)
Apr 27, 2021 2.620 2.676 2.523 2.572 1,348,055 -0.03(-1.33%)
Apr 26, 2021 2.523 2.615 2.502 2.606 2,227,498 +0.10(+3.88%)
Apr 23, 2021 2.419 2.558 2.371 2.509 1,364,341 +0.09(+3.74%)
Apr 22, 2021 2.454 2.537 2.363 2.419 2,053,208 -0.05(-1.97%)
Apr 21, 2021 2.287 2.509 2.252 2.467 2,785,671 +0.25(+11.29%)
Apr 20, 2021 2.280 2.315 2.155 2.217 937,702 -0.07(-3.04%)
Apr 19, 2021 2.134 2.287 2.099 2.287 943,162 +0.16(+7.52%)
Apr 16, 2021 2.169 2.169 2.099 2.127 410,611 -0.03(-1.61%)
Apr 15, 2021 2.189 2.196 2.076 2.162 801,223 +0.02(+0.97%)
Apr 14, 2021 2.043 2.196 2.043 2.141 783,685 +0.08(+3.70%)
Apr 13, 2021 2.113 2.113 2.016 2.064 786,951 -0.04(-1.98%)
Apr 12, 2021 2.196 2.210 2.085 2.106 663,398 -0.06(-2.88%)
Apr 09, 2021 2.189 2.203 2.106 2.169 687,997 -0.01(-0.64%)
Apr 08, 2021 2.162 2.196 2.120 2.182 522,065 +0.01(+0.64%)
Apr 07, 2021 2.120 2.210 2.092 2.169 784,361 +0.06(+2.97%)
Apr 06, 2021 2.085 2.141 2.071 2.106 561,923 +0.05(+2.36%)
Apr 05, 2021 2.141 2.169 2.045 2.057 591,065 -0.08(-3.58%)
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.