Diana Shipping Inc (NY: DSX )

3.810 USD -0.120 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.090 5.300 5.020 5.210 962,052 +0.13(+2.56%)
Jun 29, 2021 5.080 5.290 5.050 5.080 623,160 +0.01(+0.20%)
Jun 28, 2021 5.290 5.310 4.960 5.070 1,413,850 -0.21(-3.98%)
Jun 25, 2021 5.530 5.535 5.280 5.280 919,932 -0.13(-2.40%)
Jun 24, 2021 5.350 5.460 5.270 5.410 905,919 +0.09(+1.69%)
Jun 23, 2021 5.350 5.480 5.270 5.320 956,045 +0.05(+0.95%)
Jun 22, 2021 5.140 5.280 5.060 5.270 614,871 +0.08(+1.54%)
Jun 21, 2021 5.070 5.320 5.060 5.190 994,048 +0.17(+3.39%)
Jun 18, 2021 4.980 5.230 4.955 5.020 1,073,842 -0.11(-2.14%)
Jun 17, 2021 5.350 5.520 5.010 5.130 1,112,707 -0.22(-4.11%)
Jun 16, 2021 5.340 5.440 5.110 5.350 1,249,592 +0.02(+0.38%)
Jun 15, 2021 5.100 5.340 4.830 5.330 1,808,758 +0.27(+5.34%)
Jun 14, 2021 5.440 5.600 4.970 5.060 2,156,840 -0.36(-6.64%)
Jun 11, 2021 5.170 5.470 5.170 5.420 1,809,115 +0.25(+4.84%)
Jun 10, 2021 5.050 5.295 5.030 5.170 1,924,196 +0.17(+3.40%)
Jun 09, 2021 4.820 5.060 4.810 5.000 1,036,242 +0.18(+3.73%)
Jun 08, 2021 4.950 4.950 4.730 4.820 719,770 -0.03(-0.62%)
Jun 07, 2021 4.740 4.960 4.700 4.850 909,048 +0.10(+2.11%)
Jun 04, 2021 4.750 4.798 4.555 4.750 1,050,423 +0.10(+2.15%)
Jun 03, 2021 4.880 4.900 4.610 4.650 1,469,831 -0.16(-3.33%)
Jun 02, 2021 4.720 5.191 4.500 4.810 5,842,395 +0.09(+1.91%)
Jun 01, 2021 4.680 4.770 4.360 4.720 2,213,594 +0.25(+5.59%)
May 28, 2021 4.490 4.690 4.430 4.470 808,941 +0.05(+1.13%)
May 27, 2021 4.430 4.490 4.330 4.420 575,082 +0.01(+0.23%)
May 26, 2021 4.320 4.480 4.300 4.410 1,025,157 +0.15(+3.52%)
May 25, 2021 4.770 4.790 4.250 4.260 1,837,154 -0.55(-11.43%)
May 24, 2021 4.400 4.950 4.390 4.810 2,867,428 +0.42(+9.57%)
May 21, 2021 4.150 4.400 4.110 4.390 1,703,231 +0.32(+7.86%)
May 20, 2021 4.460 4.487 4.015 4.070 2,091,507 -0.38(-8.54%)
May 19, 2021 4.050 4.480 4.020 4.450 1,509,207 +0.30(+7.23%)
May 18, 2021 3.990 4.350 3.990 4.150 1,926,671 +0.28(+7.24%)
May 17, 2021 3.740 3.970 3.640 3.870 1,058,631 +0.13(+3.48%)
May 14, 2021 3.810 3.880 3.720 3.740 953,796 -0.03(-0.80%)
May 13, 2021 3.850 3.970 3.760 3.770 988,681 -0.10(-2.58%)
May 12, 2021 4.060 4.140 3.790 3.870 1,443,683 -0.25(-6.07%)
May 11, 2021 3.840 4.150 3.760 4.120 1,561,218 +0.07(+1.73%)
May 10, 2021 4.080 4.280 3.960 4.050 1,505,778 +0.07(+1.76%)
May 07, 2021 3.750 4.260 3.750 3.980 2,808,284 +0.26(+6.99%)
May 06, 2021 3.730 3.870 3.550 3.720 1,741,013 -0.08(-2.11%)
May 05, 2021 3.960 4.050 3.770 3.800 1,460,501 -0.13(-3.31%)
May 04, 2021 4.090 4.131 3.750 3.930 1,508,772 -0.02(-0.51%)
May 03, 2021 3.800 4.060 3.740 3.950 2,410,520 +0.21(+5.61%)
Apr 30, 2021 3.670 3.780 3.660 3.740 742,500 +0.03(+0.81%)
Apr 29, 2021 3.820 3.820 3.620 3.710 724,694 -0.04(-1.07%)
Apr 28, 2021 3.760 3.830 3.695 3.750 917,190 +0.05(+1.35%)
Apr 27, 2021 3.770 3.850 3.630 3.700 936,980 -0.05(-1.33%)
Apr 26, 2021 3.630 3.762 3.600 3.750 1,548,246 +0.14(+3.88%)
Apr 23, 2021 3.480 3.680 3.412 3.610 948,300 +0.13(+3.74%)
Apr 22, 2021 3.530 3.650 3.400 3.480 1,427,104 -0.07(-1.97%)
Apr 21, 2021 3.290 3.610 3.240 3.550 1,936,210 +0.36(+11.29%)
Apr 20, 2021 3.280 3.330 3.100 3.190 651,760 -0.10(-3.04%)
Apr 19, 2021 3.070 3.290 3.020 3.290 655,555 +0.23(+7.52%)
Apr 16, 2021 3.120 3.120 3.020 3.060 285,400 -0.05(-1.61%)
Apr 15, 2021 3.150 3.160 2.987 3.110 556,899 +0.03(+0.97%)
Apr 14, 2021 2.940 3.160 2.940 3.080 544,709 +0.11(+3.70%)
Apr 13, 2021 3.040 3.040 2.900 2.970 546,979 -0.06(-1.98%)
Apr 12, 2021 3.160 3.180 3.000 3.030 461,102 -0.09(-2.88%)
Apr 09, 2021 3.150 3.170 3.030 3.120 478,200 -0.02(-0.64%)
Apr 08, 2021 3.110 3.160 3.050 3.140 362,867 +0.02(+0.64%)
Apr 07, 2021 3.050 3.180 3.010 3.120 545,179 +0.09(+2.97%)
Apr 06, 2021 3.000 3.080 2.980 3.030 390,571 +0.07(+2.36%)
Apr 05, 2021 3.080 3.120 2.942 2.960 410,826 -0.11(-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.