Diana Shipping Inc (NY: DSX )

5.410 USD +0.090 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.950 4.140 3.950 4.120 444,000 +0.17(+4.30%)
Sep 27, 2018 3.930 3.980 3.930 3.950 110,924 +0.05(+1.28%)
Sep 26, 2018 3.940 4.110 3.890 3.900 563,021 -0.03(-0.76%)
Sep 25, 2018 3.890 3.960 3.870 3.930 113,500 +0.03(+0.77%)
Sep 24, 2018 3.960 4.000 3.860 3.900 193,499 -0.04(-1.02%)
Sep 21, 2018 3.930 4.020 3.920 3.940 187,200 +0.03(+0.77%)
Sep 20, 2018 3.960 3.960 3.850 3.910 126,020 +0.03(+0.77%)
Sep 19, 2018 3.890 3.950 3.840 3.880 137,194 -0.02(-0.51%)
Sep 18, 2018 3.860 3.920 3.850 3.900 169,410 +0.07(+1.83%)
Sep 17, 2018 4.090 4.090 3.800 3.830 212,805 -0.11(-2.79%)
Sep 14, 2018 3.900 3.960 3.800 3.940 162,000 +0.08(+2.07%)
Sep 13, 2018 3.810 3.860 3.800 3.860 168,629 +0.06(+1.58%)
Sep 12, 2018 3.900 3.900 3.790 3.800 267,790 -0.04(-1.04%)
Sep 11, 2018 3.820 3.900 3.810 3.840 325,103 -0.03(-0.78%)
Sep 10, 2018 3.930 3.960 3.860 3.870 230,090 -0.04(-1.02%)
Sep 07, 2018 3.910 3.980 3.900 3.910 258,100 -0.02(-0.51%)
Sep 06, 2018 4.060 4.060 3.900 3.930 199,327 -0.12(-2.96%)
Sep 05, 2018 4.160 4.190 4.030 4.050 351,255 -0.13(-3.11%)
Sep 04, 2018 4.270 4.270 4.150 4.180 357,975 -0.08(-1.88%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.05(-1.16%)
Aug 30, 2018 4.420 4.430 4.280 4.310 149,108 -0.07(-1.60%)
Aug 29, 2018 4.370 4.410 4.330 4.380 258,841 +0.05(+1.15%)
Aug 28, 2018 4.300 4.430 4.300 4.330 203,915 +0.04(+0.93%)
Aug 27, 2018 4.310 4.340 4.250 4.290 107,871 -0.01(-0.23%)
Aug 24, 2018 4.270 4.360 4.270 4.300 116,300 +0.03(+0.70%)
Aug 23, 2018 4.350 4.440 4.250 4.270 165,082 -0.08(-1.84%)
Aug 22, 2018 4.250 4.380 4.230 4.350 275,010 +0.19(+4.57%)
Aug 21, 2018 4.090 4.240 4.090 4.160 177,280 +0.02(+0.48%)
Aug 20, 2018 4.040 4.200 4.040 4.140 116,372 +0.05(+1.22%)
Aug 17, 2018 4.060 4.120 3.980 4.090 94,900 +0.02(+0.49%)
Aug 16, 2018 4.020 4.210 4.010 4.070 190,560 +0.05(+1.24%)
Aug 15, 2018 4.100 4.120 3.990 4.020 278,071 -0.12(-2.90%)
Aug 14, 2018 4.080 4.190 4.070 4.140 188,427 +0.06(+1.47%)
Aug 13, 2018 4.230 4.280 4.011 4.080 267,784 -0.12(-2.86%)
Aug 10, 2018 4.140 4.320 4.140 4.200 222,900 +0.05(+1.20%)
Aug 09, 2018 4.170 4.200 4.085 4.150 213,664 -0.03(-0.72%)
Aug 08, 2018 4.150 4.209 4.140 4.180 308,521 +0.04(+0.97%)
Aug 07, 2018 4.410 4.410 4.110 4.140 681,382 -0.21(-4.83%)
Aug 06, 2018 4.330 4.380 4.290 4.350 121,410 +0.01(+0.23%)
Aug 03, 2018 4.400 4.415 4.290 4.340 185,200 -0.08(-1.81%)
Aug 02, 2018 4.350 4.480 4.350 4.420 181,618 +0.01(+0.23%)
Aug 01, 2018 4.450 4.460 4.360 4.410 158,597 -0.09(-2.00%)
Jul 31, 2018 4.430 4.510 4.420 4.500 312,393 +0.11(+2.51%)
Jul 30, 2018 4.520 4.540 4.370 4.390 243,609 -0.09(-2.01%)
Jul 27, 2018 4.460 4.570 4.420 4.480 242,500 +0.10(+2.28%)
Jul 26, 2018 4.770 4.770 4.355 4.380 445,237 -0.24(-5.19%)
Jul 25, 2018 4.500 4.640 4.450 4.620 300,072 +0.09(+1.99%)
Jul 24, 2018 4.460 4.570 4.450 4.530 356,816 +0.12(+2.72%)
Jul 23, 2018 4.380 4.470 4.340 4.410 268,511 +0.03(+0.68%)
Jul 20, 2018 4.560 4.560 4.380 4.380 140,773 -0.17(-3.74%)
Jul 19, 2018 4.620 4.620 4.520 4.550 109,435 -0.07(-1.52%)
Jul 18, 2018 4.550 4.620 4.460 4.620 184,162 +0.11(+2.44%)
Jul 17, 2018 4.440 4.550 4.420 4.510 170,010 +0.07(+1.58%)
Jul 16, 2018 4.650 4.750 4.390 4.440 378,799 -0.20(-4.31%)
Jul 13, 2018 4.620 4.720 4.620 4.640 255,263 +0.01(+0.22%)
Jul 12, 2018 4.770 4.780 4.620 4.630 276,360 -0.12(-2.53%)
Jul 11, 2018 4.730 4.800 4.729 4.750 139,500 -0.07(-1.45%)
Jul 10, 2018 4.960 4.980 4.770 4.820 226,015 -0.14(-2.82%)
Jul 09, 2018 5.010 5.020 4.890 4.960 224,480 -0.04(-0.80%)
Jul 06, 2018 4.900 5.030 4.870 5.000 247,225 +0.10(+2.04%)
Jul 05, 2018 4.970 4.970 4.870 4.900 201,856 -0.01(-0.20%)
Jul 03, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
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.