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 (%)
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%)
Mar 01, 2021 3.080 3.120 2.830 2.870 1,030,160 -0.17(-5.59%)
Feb 26, 2021 3.020 3.190 2.920 3.040 1,114,800 -0.02(-0.65%)
Feb 25, 2021 2.960 3.220 2.930 3.060 973,247 +0.13(+4.44%)
Feb 24, 2021 2.860 2.960 2.850 2.930 762,353 +0.09(+3.17%)
Feb 23, 2021 2.860 2.940 2.540 2.840 1,601,855 -0.18(-5.96%)
Feb 22, 2021 3.090 3.360 3.000 3.020 1,125,925 -0.10(-3.21%)
Feb 19, 2021 2.990 3.250 2.990 3.120 955,600 +0.13(+4.35%)
Feb 18, 2021 3.030 3.290 2.960 2.990 1,483,278 -0.08(-2.61%)
Feb 17, 2021 3.110 3.370 3.050 3.070 1,640,605 -0.33(-9.71%)
Feb 16, 2021 3.480 3.600 3.160 3.400 3,320,214 -0.20(-5.56%)
Feb 12, 2021 2.960 3.780 2.945 3.600 5,855,900 +0.63(+21.21%)
Feb 11, 2021 2.950 2.990 2.870 2.970 1,009,764 +0.05(+1.71%)
Feb 10, 2021 3.060 3.100 2.800 2.920 1,577,542 -0.08(-2.67%)
Feb 09, 2021 3.060 3.090 2.830 3.000 3,604,632 +0.40(+15.38%)
Feb 08, 2021 2.640 2.660 2.550 2.600 662,901 -0.01(-0.38%)
Feb 05, 2021 2.640 2.670 2.580 2.610 768,200 -0.02(-0.76%)
Feb 04, 2021 2.760 2.770 2.500 2.630 959,616 -0.11(-4.01%)
Feb 03, 2021 2.700 2.790 2.650 2.740 860,632 +0.05(+1.86%)
Feb 02, 2021 2.570 2.730 2.510 2.690 1,399,923 +0.19(+7.60%)
Feb 01, 2021 2.410 2.570 2.320 2.500 1,584,857 +0.32(+14.68%)
Jan 29, 2021 2.250 2.580 2.180 2.180 1,319,000 -0.06(-2.68%)
Jan 28, 2021 2.160 2.265 2.150 2.240 344,986 -0.04(-1.75%)
Jan 27, 2021 2.280 2.380 2.150 2.280 869,583 -0.03(-1.30%)
Jan 26, 2021 2.400 2.410 2.290 2.310 370,729 -0.08(-3.35%)
Jan 25, 2021 2.440 2.440 2.350 2.390 568,312 -0.02(-0.83%)
Jan 22, 2021 2.450 2.455 2.370 2.410 323,500 -0.01(-0.41%)
Jan 21, 2021 2.420 2.450 2.360 2.420 719,351 +0.04(+1.68%)
Jan 20, 2021 2.460 2.460 2.340 2.380 471,461 -0.05(-2.06%)
Jan 19, 2021 2.430 2.450 2.350 2.430 515,482 +0.07(+2.97%)
Jan 15, 2021 2.350 2.380 2.260 2.360 275,400 +0.00(+0.00%)
Jan 14, 2021 2.080 2.420 2.010 2.360 1,467,858 -0.03(-1.26%)
Jan 13, 2021 2.430 2.480 2.330 2.390 704,871 +0.04(+1.70%)
Jan 12, 2021 2.410 2.430 2.340 2.350 576,967 -0.03(-1.26%)
Jan 11, 2021 2.380 2.410 2.270 2.380 660,153 +0.01(+0.42%)
Jan 08, 2021 2.100 2.450 2.100 2.370 1,111,100 +0.34(+16.75%)
Jan 07, 2021 1.980 2.060 1.950 2.030 1,012,960 +0.09(+4.64%)
Jan 06, 2021 1.950 1.979 1.910 1.940 367,500 -0.01(-0.51%)
Jan 05, 2021 1.890 1.980 1.890 1.950 602,771 +0.06(+3.17%)
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.