Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.410 1.420 1.385 1.390 530,000 -0.02(-1.42%)
Jul 30, 2020 1.420 1.460 1.370 1.410 598,147 -0.01(-0.70%)
Jul 29, 2020 1.410 1.460 1.400 1.420 1,128,927 +0.03(+2.16%)
Jul 28, 2020 1.350 1.390 1.350 1.390 327,275 +0.02(+1.46%)
Jul 27, 2020 1.370 1.380 1.350 1.370 523,808 -0.03(-2.14%)
Jul 24, 2020 1.390 1.400 1.380 1.400 440,000 +0.00(+0.00%)
Jul 23, 2020 1.390 1.400 1.390 1.400 304,298 -0.01(-0.71%)
Jul 22, 2020 1.420 1.430 1.390 1.410 233,271 -0.01(-0.70%)
Jul 21, 2020 1.400 1.430 1.400 1.420 399,387 +0.02(+1.43%)
Jul 20, 2020 1.420 1.440 1.395 1.400 230,613 -0.01(-0.71%)
Jul 17, 2020 1.410 1.410 1.390 1.410 408,900 +0.01(+0.71%)
Jul 16, 2020 1.400 1.410 1.360 1.400 373,125 +0.00(+0.00%)
Jul 15, 2020 1.410 1.430 1.390 1.400 297,702 +0.00(+0.00%)
Jul 14, 2020 1.400 1.410 1.380 1.400 245,133 +0.00(+0.00%)
Jul 13, 2020 1.460 1.460 1.380 1.400 410,425 -0.04(-2.78%)
Jul 10, 2020 1.450 1.459 1.410 1.440 362,400 +0.04(+2.86%)
Jul 09, 2020 1.500 1.500 1.390 1.400 396,359 -0.07(-4.76%)
Jul 08, 2020 1.490 1.510 1.460 1.470 394,387 -0.02(-1.34%)
Jul 07, 2020 1.540 1.540 1.460 1.490 269,027 -0.05(-3.25%)
Jul 06, 2020 1.580 1.640 1.530 1.540 628,528 -0.02(-1.28%)
Jul 02, 2020 1.620 1.620 1.540 1.560 191,200 -0.02(-1.27%)
Jul 01, 2020 1.490 1.610 1.490 1.580 384,979 +0.08(+5.33%)
Jun 30, 2020 1.580 1.580 1.490 1.500 285,465 -0.05(-3.23%)
Jun 29, 2020 1.550 1.603 1.530 1.550 411,783 -0.01(-0.64%)
Jun 26, 2020 1.590 1.620 1.550 1.560 190,900 -0.08(-4.88%)
Jun 25, 2020 1.630 1.680 1.600 1.640 256,984 -0.01(-0.61%)
Jun 24, 2020 1.800 1.800 1.640 1.650 474,601 -0.15(-8.33%)
Jun 23, 2020 1.830 1.838 1.730 1.800 320,632 +0.02(+1.12%)
Jun 22, 2020 1.810 1.810 1.770 1.780 262,706 +0.00(+0.00%)
Jun 19, 2020 1.830 1.860 1.750 1.780 349,500 -0.02(-1.11%)
Jun 18, 2020 1.810 1.850 1.680 1.800 568,020 +0.04(+2.27%)
Jun 17, 2020 1.930 1.930 1.755 1.760 306,853 -0.04(-2.22%)
Jun 16, 2020 1.820 1.880 1.770 1.800 421,189 +0.05(+2.86%)
Jun 15, 2020 1.670 1.760 1.560 1.750 306,516 +0.07(+4.17%)
Jun 12, 2020 1.810 1.820 1.670 1.680 375,300 -0.02(-1.18%)
Jun 11, 2020 1.770 1.800 1.670 1.700 267,136 -0.18(-9.57%)
Jun 10, 2020 1.870 1.970 1.820 1.880 389,975 +0.04(+2.17%)
Jun 09, 2020 1.930 1.930 1.790 1.840 196,733 -0.10(-5.15%)
Jun 08, 2020 1.870 1.940 1.810 1.940 449,192 +0.06(+3.19%)
Jun 05, 2020 1.920 1.980 1.820 1.880 456,300 +0.06(+3.30%)
Jun 04, 2020 1.740 1.880 1.620 1.820 626,682 +0.05(+2.82%)
Jun 03, 2020 1.510 1.800 1.500 1.770 1,056,394 +0.28(+18.79%)
Jun 02, 2020 1.370 1.490 1.370 1.490 228,306 +0.10(+7.19%)
Jun 01, 2020 1.400 1.419 1.370 1.390 232,806 +0.03(+2.21%)
May 29, 2020 1.420 1.420 1.350 1.360 247,300 -0.04(-2.86%)
May 28, 2020 1.440 1.460 1.380 1.400 218,837 -0.04(-2.78%)
May 27, 2020 1.500 1.500 1.410 1.440 405,062 -0.03(-2.04%)
May 26, 2020 1.570 1.570 1.460 1.470 215,994 +0.04(+2.80%)
May 22, 2020 1.460 1.480 1.400 1.430 175,100 -0.03(-2.05%)
May 21, 2020 1.530 1.540 1.460 1.460 213,410 -0.04(-2.67%)
May 20, 2020 1.530 1.530 1.470 1.500 297,428 +0.06(+4.17%)
May 19, 2020 1.500 1.570 1.440 1.440 377,840 -0.06(-4.00%)
May 18, 2020 1.600 1.620 1.500 1.500 410,950 -0.03(-1.96%)
May 15, 2020 1.450 1.560 1.420 1.530 380,700 +0.09(+6.25%)
May 14, 2020 1.360 1.500 1.250 1.440 701,340 +0.04(+2.86%)
May 13, 2020 1.430 1.450 1.400 1.400 235,900 -0.03(-2.10%)
May 12, 2020 1.610 1.610 1.400 1.430 440,803 -0.13(-8.33%)
May 11, 2020 1.780 1.804 1.550 1.560 625,951 -0.22(-12.36%)
May 08, 2020 1.850 1.860 1.780 1.780 325,400 -0.04(-2.20%)
May 07, 2020 1.730 1.820 1.700 1.820 334,787 +0.08(+4.60%)
May 06, 2020 1.760 1.782 1.710 1.740 419,348 -0.02(-1.14%)
May 05, 2020 1.780 1.800 1.730 1.760 289,035 +0.00(+0.00%)
May 04, 2020 1.810 1.820 1.720 1.760 201,839 +0.01(+0.57%)
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.