Diana Shipping Inc (NY: DSX )

4.340 USD -0.050 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.350 4.440 4.330 4.340 554,680 -0.05(-1.14%)
Jul 29, 2021 4.310 4.410 4.240 4.390 405,486 +0.12(+2.81%)
Jul 28, 2021 4.120 4.350 4.120 4.270 609,900 +0.15(+3.64%)
Jul 27, 2021 4.310 4.340 4.070 4.120 1,083,866 -0.20(-4.63%)
Jul 26, 2021 4.230 4.400 4.230 4.320 544,889 +0.14(+3.35%)
Jul 23, 2021 4.220 4.220 4.090 4.180 542,088 +0.00(+0.00%)
Jul 22, 2021 4.350 4.350 4.090 4.180 611,019 -0.11(-2.56%)
Jul 21, 2021 4.040 4.350 4.040 4.290 698,127 +0.26(+6.45%)
Jul 20, 2021 4.040 4.090 3.985 4.030 1,093,814 +0.03(+0.75%)
Jul 19, 2021 3.720 4.055 3.660 4.000 1,605,913 +0.09(+2.30%)
Jul 16, 2021 4.240 4.330 3.910 3.910 1,786,355 -0.19(-4.63%)
Jul 15, 2021 4.050 4.205 4.010 4.100 634,703 -0.02(-0.49%)
Jul 14, 2021 4.180 4.220 4.060 4.120 1,037,414 +0.00(+0.00%)
Jul 13, 2021 4.230 4.300 4.070 4.120 1,368,328 -0.19(-4.41%)
Jul 12, 2021 4.410 4.435 4.247 4.310 1,083,057 -0.16(-3.58%)
Jul 09, 2021 4.350 4.490 4.200 4.470 967,430 +0.18(+4.20%)
Jul 08, 2021 4.190 4.440 4.090 4.290 1,539,669 -0.07(-1.61%)
Jul 07, 2021 4.550 4.600 4.160 4.360 3,654,207 -0.19(-4.18%)
Jul 06, 2021 4.630 4.660 4.450 4.550 1,861,337 -0.09(-1.94%)
Jul 02, 2021 5.000 5.000 4.565 4.640 3,110,431 -0.37(-7.39%)
Jul 01, 2021 5.220 5.300 4.960 5.010 1,058,374 -0.20(-3.84%)
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%)
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.