Skip to main content

Diana Shipping Inc (NY: DSX )

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.280 4.330 4.060 4.200 843,663 -0.25(-5.62%)
Nov 29, 2021 4.220 4.480 4.170 4.450 949,821 +0.24(+5.70%)
Nov 26, 2021 4.120 4.250 4.070 4.210 615,613 -0.10(-2.32%)
Nov 24, 2021 4.170 4.350 4.130 4.310 606,533 +0.12(+2.86%)
Nov 23, 2021 4.060 4.225 4.055 4.190 860,099 +0.12(+2.95%)
Nov 22, 2021 4.070 4.160 4.013 4.070 1,007,582 +0.10(+2.52%)
Nov 19, 2021 4.000 4.100 3.920 3.970 977,581 -0.05(-1.24%)
Nov 18, 2021 4.220 4.030 4.000 4.020 1,096,030 -0.24(-5.63%)
Nov 17, 2021 4.700 4.700 4.200 4.260 1,251,758 -0.29(-6.37%)
Nov 16, 2021 4.670 4.670 4.300 4.550 1,467,325 -0.11(-2.36%)
Nov 15, 2021 4.940 4.950 4.610 4.660 744,617 -0.19(-3.92%)
Nov 12, 2021 4.860 4.890 4.750 4.850 605,276 +0.02(+0.41%)
Nov 11, 2021 4.820 5.003 4.800 4.830 576,115 +0.06(+1.26%)
Nov 10, 2021 4.880 4.770 670,440 -0.16(-3.25%)
Nov 09, 2021 4.900 4.955 4.740 4.930 630,495 +0.10(+2.07%)
Nov 08, 2021 4.830 4.960 4.810 4.830 904,571 +0.06(+1.26%)
Nov 05, 2021 4.810 4.810 4.610 4.770 1,176,863 +0.04(+0.85%)
Nov 04, 2021 4.800 4.820 4.590 4.730 698,594 +0.01(+0.21%)
Nov 03, 2021 4.710 4.790 4.580 4.720 930,243 +0.01(+0.21%)
Nov 02, 2021 4.970 4.970 4.440 4.710 2,175,463 -0.18(-3.68%)
Nov 01, 2021 5.040 5.010 4.830 4.890 1,422,407 -0.12(-2.40%)
Oct 29, 2021 4.970 5.050 4.904 5.010 432,945 +0.02(+0.40%)
Oct 28, 2021 4.850 5.060 4.850 4.990 1,071,011 +0.19(+3.96%)
Oct 27, 2021 5.180 5.200 4.790 4.800 1,643,097 -0.40(-7.69%)
Oct 26, 2021 5.430 5.200 1,160,694 -0.15(-2.80%)
Oct 25, 2021 5.200 5.380 5.200 5.350 925,357 +0.10(+1.90%)
Oct 22, 2021 5.210 5.250 5.080 5.250 1,019,180 -0.03(-0.57%)
Oct 21, 2021 5.460 5.490 5.200 5.280 822,756 -0.25(-4.52%)
Oct 20, 2021 5.540 5.540 5.318 5.530 648,381 -0.01(-0.18%)
Oct 19, 2021 5.510 5.719 5.485 5.540 1,125,319 +0.10(+1.84%)
Oct 18, 2021 5.320 5.527 5.280 5.440 713,055 +0.18(+3.42%)
Oct 15, 2021 5.290 5.348 5.100 5.260 891,588 +0.06(+1.15%)
Oct 14, 2021 5.550 5.560 5.100 5.200 1,950,657 -0.33(-5.97%)
Oct 13, 2021 5.450 5.590 5.040 5.530 2,638,987 +0.09(+1.65%)
Oct 12, 2021 5.490 5.560 5.290 5.440 1,226,104 -0.07(-1.27%)
Oct 11, 2021 5.590 5.660 5.455 5.510 776,708 -0.09(-1.61%)
Oct 08, 2021 5.600 5.680 5.430 5.600 1,237,367 +0.00(+0.00%)
Oct 07, 2021 5.815 5.898 5.550 5.600 1,122,422 -0.22(-3.78%)
Oct 06, 2021 5.800 5.990 5.760 5.820 935,054 -0.18(-3.00%)
Oct 05, 2021 5.560 6.120 5.520 6.000 1,535,456 +0.48(+8.70%)
Oct 04, 2021 6.025 6.080 5.515 5.520 1,355,982 -0.43(-7.23%)
Oct 01, 2021 5.690 5.985 5.690 5.950 1,529,014 +0.23(+4.02%)
Sep 30, 2021 5.560 5.780 5.440 5.720 1,181,955 +0.18(+3.25%)
Sep 29, 2021 5.700 5.700 5.480 5.540 982,906 -0.01(-0.18%)
Sep 28, 2021 5.600 5.680 5.370 5.550 1,094,323 +0.10(+1.83%)
Sep 27, 2021 5.150 5.610 5.130 5.450 1,217,576 +0.21(+4.01%)
Sep 24, 2021 5.180 5.320 5.060 5.240 898,728 +0.01(+0.19%)
Sep 23, 2021 5.300 5.380 5.100 5.230 1,251,230 +0.00(+0.00%)
Sep 22, 2021 5.190 5.430 5.190 5.230 1,240,558 +0.17(+3.36%)
Sep 21, 2021 5.140 5.140 4.950 5.060 2,690,631 +0.03(+0.60%)
Sep 20, 2021 5.510 5.580 4.970 5.030 2,355,775 -0.82(-14.02%)
Sep 17, 2021 6.110 6.130 5.770 5.850 1,477,728 -0.26(-4.26%)
Sep 16, 2021 6.300 6.360 6.095 6.110 1,183,964 -0.14(-2.24%)
Sep 15, 2021 6.190 6.340 6.030 6.250 1,372,780 +0.13(+2.12%)
Sep 14, 2021 6.000 6.310 5.930 6.120 2,498,616 +0.22(+3.73%)
Sep 13, 2021 5.740 5.950 5.670 5.900 2,282,210 +0.38(+6.88%)
Sep 10, 2021 5.510 5.720 5.510 5.520 1,452,561 +0.05(+0.91%)
Sep 09, 2021 5.300 5.540 5.220 5.470 1,354,754 +0.21(+3.99%)
Sep 08, 2021 5.500 5.555 5.170 5.260 1,767,765 -0.10(-1.87%)
Sep 07, 2021 5.080 5.550 5.080 5.360 6,035,693 +0.30(+5.93%)
Sep 03, 2021 5.040 5.090 4.940 5.060 364,133 +0.01(+0.20%)
Sep 02, 2021 5.000 5.188 5.000 5.050 531,851 +0.08(+1.61%)
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.