Skip to main content

Diana Shipping Inc (NY: DSX )

6.090 -0.270 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 6.340 6.340 5.720 6.090 2,675,970 -0.27(-4.25%)
May 24, 2022 6.050 6.490 5.650 6.360 3,153,893 +0.35(+5.82%)
May 23, 2022 5.680 6.115 5.480 6.010 1,634,850 +0.37(+6.56%)
May 20, 2022 5.670 5.920 5.505 5.640 1,398,061 +0.02(+0.36%)
May 19, 2022 5.350 5.800 5.348 5.620 1,230,097 +0.20(+3.69%)
May 18, 2022 5.520 5.650 5.331 5.420 970,388 -0.17(-3.04%)
May 17, 2022 5.480 5.638 5.305 5.590 1,417,580 +0.23(+4.29%)
May 16, 2022 5.240 5.490 5.200 5.360 907,312 +0.19(+3.68%)
May 13, 2022 4.990 5.210 4.968 5.170 758,842 +0.29(+5.94%)
May 12, 2022 5.120 5.133 4.775 4.880 826,594 -0.27(-5.24%)
May 11, 2022 5.060 5.350 5.040 5.150 901,512 +0.15(+3.00%)
May 10, 2022 4.830 5.018 4.830 5.000 627,424 +0.28(+5.93%)
May 09, 2022 5.000 5.035 4.670 4.720 1,073,777 -0.45(-8.70%)
May 06, 2022 5.040 5.320 4.980 5.170 739,899 +0.00(+0.00%)
May 05, 2022 5.370 5.380 5.020 5.170 540,777 -0.19(-3.54%)
May 04, 2022 5.220 5.380 5.140 5.360 1,048,819 +0.23(+4.48%)
May 03, 2022 4.830 5.170 4.780 5.130 668,796 +0.36(+7.55%)
May 02, 2022 4.700 4.790 4.630 4.770 712,927 +0.11(+2.36%)
Apr 29, 2022 4.820 4.950 4.660 4.660 560,825 -0.22(-4.51%)
Apr 28, 2022 5.000 5.000 4.741 4.880 508,597 -0.12(-2.40%)
Apr 27, 2022 5.000 5.120 4.920 5.000 1,201,698 +0.18(+3.73%)
Apr 26, 2022 4.710 4.970 4.660 4.820 991,761 +0.16(+3.43%)
Apr 25, 2022 5.000 5.000 4.450 4.660 1,278,123 -0.41(-8.09%)
Apr 22, 2022 5.100 5.450 5.025 5.070 1,119,828 -0.05(-0.98%)
Apr 21, 2022 5.390 5.520 5.060 5.120 999,035 -0.20(-3.76%)
Apr 20, 2022 5.400 5.510 5.170 5.320 781,456 -0.04(-0.75%)
Apr 19, 2022 5.300 5.410 5.190 5.360 658,787 +0.06(+1.13%)
Apr 18, 2022 5.280 5.380 5.060 5.300 1,146,467 +0.04(+0.76%)
Apr 14, 2022 4.850 5.270 4.850 5.260 1,306,878 +0.40(+8.23%)
Apr 13, 2022 4.690 4.860 4.690 4.860 607,881 +0.24(+5.19%)
Apr 12, 2022 4.550 4.720 4.525 4.620 727,320 +0.06(+1.32%)
Apr 11, 2022 4.990 5.080 4.510 4.560 1,347,418 -0.50(-9.88%)
Apr 08, 2022 4.880 5.085 4.810 5.060 939,598 +0.26(+5.42%)
Apr 07, 2022 4.800 4.860 4.700 4.800 1,197,796 +0.03(+0.63%)
Apr 06, 2022 4.810 4.920 4.700 4.770 923,805 -0.10(-2.05%)
Apr 05, 2022 5.020 5.095 4.840 4.870 879,281 -0.20(-3.94%)
Apr 04, 2022 5.240 5.250 4.925 5.070 1,236,633 -0.17(-3.24%)
Apr 01, 2022 5.400 5.486 5.140 5.240 917,190 -0.16(-2.96%)
Mar 31, 2022 5.430 5.630 5.360 5.400 643,833 -0.01(-0.18%)
Mar 30, 2022 5.380 5.680 5.350 5.410 1,478,212 +0.06(+1.12%)
Mar 29, 2022 5.250 5.390 5.090 5.350 1,167,486 +0.04(+0.75%)
Mar 28, 2022 5.230 5.445 5.176 5.310 1,028,167 +0.08(+1.53%)
Mar 25, 2022 5.020 5.240 5.015 5.230 911,880 +0.25(+5.02%)
Mar 24, 2022 5.200 5.250 4.950 4.980 759,680 -0.15(-2.92%)
Mar 23, 2022 4.910 5.335 4.910 5.130 1,712,325 +0.25(+5.12%)
Mar 22, 2022 4.810 5.010 4.810 4.880 799,841 +0.10(+2.09%)
Mar 21, 2022 4.710 4.888 4.570 4.780 636,204 +0.12(+2.58%)
Mar 18, 2022 4.550 4.775 4.547 4.660 815,575 -0.05(-1.06%)
Mar 17, 2022 4.460 4.760 4.460 4.710 800,438 +0.31(+7.05%)
Mar 16, 2022 4.490 4.590 4.290 4.400 861,383 -0.01(-0.23%)
Mar 15, 2022 4.410 4.491 4.230 4.410 799,215 -0.20(-4.34%)
Mar 14, 2022 4.920 4.940 4.430 4.610 1,471,874 -0.32(-6.49%)
Mar 11, 2022 5.030 5.145 4.910 4.930 765,978 -0.09(-1.79%)
Mar 10, 2022 4.960 5.020 793,560 +0.01(+0.20%)
Mar 09, 2022 5.470 5.500 4.850 5.010 1,849,463 -0.38(-7.05%)
Mar 08, 2022 5.160 5.550 5.160 5.390 1,932,023 +0.15(+2.86%)
Mar 07, 2022 5.100 5.490 5.010 5.240 2,029,445 +0.24(+4.80%)
Mar 04, 2022 5.000 5.030 4.785 5.000 1,042,120 -0.02(-0.40%)
Mar 03, 2022 5.120 5.165 4.864 5.020 1,050,399 -0.06(-1.18%)
Mar 02, 2022 4.890 5.090 4.895 5.080 1,171,678 +0.22(+4.53%)
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.