Diana Shipping Inc (NY: DSX )

5.850 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.990 3.100 2.970 3.070 465,000 +0.08(+2.68%)
Mar 31, 2021 3.000 3.070 2.950 2.990 525,226 -0.02(-0.66%)
Mar 30, 2021 2.990 3.080 2.930 3.010 369,155 -0.05(-1.63%)
Mar 29, 2021 3.220 3.220 2.980 3.060 435,321 -0.17(-5.26%)
Mar 26, 2021 3.310 3.360 3.070 3.230 535,500 +0.09(+2.87%)
Mar 25, 2021 3.100 3.185 2.790 3.140 1,145,109 +0.04(+1.29%)
Mar 24, 2021 3.300 3.350 3.100 3.100 572,096 -0.15(-4.62%)
Mar 23, 2021 3.400 3.500 3.070 3.250 1,393,733 -0.28(-7.93%)
Mar 22, 2021 3.620 3.760 3.460 3.530 1,594,376 -0.02(-0.56%)
Mar 19, 2021 3.390 3.600 3.360 3.550 1,172,500 +0.18(+5.34%)
Mar 18, 2021 3.590 3.740 3.330 3.370 1,337,745 -0.18(-5.07%)
Mar 17, 2021 3.170 3.600 3.165 3.550 2,060,064 +0.40(+12.70%)
Mar 16, 2021 3.410 3.430 3.060 3.150 1,141,147 -0.16(-4.83%)
Mar 15, 2021 3.370 3.470 3.280 3.310 775,614 +0.01(+0.30%)
Mar 12, 2021 3.230 3.370 3.180 3.300 674,700 +0.06(+1.85%)
Mar 11, 2021 3.250 3.350 3.180 3.240 929,546 +0.04(+1.25%)
Mar 10, 2021 2.970 3.380 2.930 3.200 1,315,268 +0.27(+9.22%)
Mar 09, 2021 2.950 2.990 2.850 2.930 562,208 -0.02(-0.68%)
Mar 08, 2021 2.920 3.050 2.890 2.950 730,517 +0.12(+4.24%)
Mar 05, 2021 2.850 2.880 2.520 2.830 1,149,700 +0.03(+1.07%)
Mar 04, 2021 2.950 3.050 2.690 2.800 1,141,502 -0.16(-5.41%)
Mar 03, 2021 2.800 3.060 2.800 2.960 819,255 +0.10(+3.50%)
Mar 02, 2021 2.860 2.990 2.800 2.860 1,126,338 -0.01(-0.35%)
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.