Skip to main content

Diana Shipping Inc (NY: DSX )

3.695 -0.085 (-2.25%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 3.780 3.860 3.710 3.780 496,165 +0.00(+0.00%)
May 26, 2023 3.730 3.819 3.700 3.780 718,181 +0.20(+5.59%)
May 25, 2023 3.690 3.700 3.540 3.580 505,523 -0.12(-3.24%)
May 24, 2023 3.750 3.750 3.680 3.700 260,010 -0.07(-1.86%)
May 23, 2023 3.700 3.770 3.685 3.770 371,006 +0.10(+2.72%)
May 22, 2023 3.710 3.740 3.660 3.670 373,740 -0.04(-1.08%)
May 19, 2023 3.700 3.768 3.670 3.710 286,011 +0.00(+0.00%)
May 18, 2023 3.740 3.740 3.660 3.710 279,490 -0.03(-0.80%)
May 17, 2023 3.690 3.740 3.650 3.740 219,287 +0.07(+1.91%)
May 16, 2023 3.680 3.770 3.670 3.670 245,530 -0.01(-0.27%)
May 15, 2023 3.650 3.690 3.625 3.680 272,162 +0.04(+1.10%)
May 12, 2023 3.690 3.770 3.625 3.640 244,879 -0.07(-1.89%)
May 11, 2023 3.710 3.770 3.670 3.710 249,109 -0.01(-0.27%)
May 10, 2023 3.740 3.750 3.690 3.720 233,433 +0.00(+0.00%)
May 09, 2023 3.680 3.750 3.670 3.720 217,762 +0.01(+0.27%)
May 08, 2023 3.750 3.830 3.695 3.710 410,960 -0.04(-1.07%)
May 05, 2023 3.550 3.810 3.550 3.750 556,957 +0.24(+6.84%)
May 04, 2023 3.610 3.670 3.500 3.510 628,494 -0.12(-3.31%)
May 03, 2023 3.720 3.740 3.620 3.630 366,741 -0.09(-2.42%)
May 02, 2023 3.850 3.860 3.710 3.720 525,368 -0.13(-3.38%)
May 01, 2023 3.950 3.985 3.850 3.850 467,316 -0.11(-2.78%)
Apr 28, 2023 3.940 4.010 3.940 3.960 288,668 +0.00(+0.00%)
Apr 27, 2023 3.970 4.040 3.930 3.960 324,483 +0.01(+0.25%)
Apr 26, 2023 4.060 4.110 3.940 3.950 371,801 -0.11(-2.71%)
Apr 25, 2023 4.150 4.150 4.020 4.060 371,410 -0.10(-2.40%)
Apr 24, 2023 4.040 4.160 4.030 4.160 407,217 +0.13(+3.23%)
Apr 21, 2023 4.000 4.100 3.960 4.030 356,176 +0.03(+0.75%)
Apr 20, 2023 4.150 4.150 3.970 4.000 359,816 -0.11(-2.68%)
Apr 19, 2023 4.100 4.130 4.030 4.110 405,279 +0.01(+0.24%)
Apr 18, 2023 4.100 4.160 4.080 4.100 412,736 +0.01(+0.24%)
Apr 17, 2023 4.180 4.210 4.070 4.090 772,926 -0.08(-1.92%)
Apr 14, 2023 4.100 4.170 4.050 4.170 380,974 +0.07(+1.71%)
Apr 13, 2023 4.110 4.175 4.100 4.100 618,970 +0.02(+0.49%)
Apr 12, 2023 4.070 4.100 4.030 4.080 341,338 +0.06(+1.49%)
Apr 11, 2023 3.960 4.067 3.930 4.020 477,134 +0.07(+1.77%)
Apr 10, 2023 3.810 3.965 3.800 3.950 496,432 +0.14(+3.67%)
Apr 06, 2023 3.860 3.874 3.800 3.810 351,758 -0.07(-1.80%)
Apr 05, 2023 3.890 3.895 3.820 3.880 577,233 -0.01(-0.26%)
Apr 04, 2023 3.950 3.970 3.815 3.890 410,290 +0.02(+0.52%)
Apr 03, 2023 3.910 3.950 3.840 3.870 354,932 -0.03(-0.77%)
Mar 31, 2023 3.830 3.930 3.830 3.900 419,193 +0.06(+1.56%)
Mar 30, 2023 3.920 3.938 3.840 3.840 302,774 -0.06(-1.54%)
Mar 29, 2023 3.910 3.970 3.880 3.900 367,036 +0.01(+0.26%)
Mar 28, 2023 3.930 3.970 3.870 3.890 453,482 -0.06(-1.52%)
Mar 27, 2023 4.070 4.080 3.910 3.950 317,644 -0.08(-1.99%)
Mar 24, 2023 3.980 4.040 3.920 4.030 346,530 +0.08(+2.03%)
Mar 23, 2023 3.950 4.051 3.900 3.950 426,167 +0.02(+0.51%)
Mar 22, 2023 3.990 4.020 3.920 3.930 331,141 -0.06(-1.50%)
Mar 21, 2023 3.840 4.040 3.840 3.990 741,859 +0.22(+5.84%)
Mar 20, 2023 3.740 3.830 3.720 3.770 471,853 +0.06(+1.62%)
Mar 17, 2023 3.800 3.810 3.690 3.710 746,933 -0.13(-3.39%)
Mar 16, 2023 3.860 3.880 3.750 3.840 561,689 -0.05(-1.29%)
Mar 15, 2023 3.990 3.990 3.811 3.890 757,287 -0.13(-3.23%)
Mar 14, 2023 4.030 4.160 4.000 4.020 726,272 +0.05(+1.26%)
Mar 13, 2023 3.980 4.170 3.910 3.970 765,100 -0.11(-2.70%)
Mar 10, 2023 4.350 4.360 3.976 4.080 1,742,560 -0.34(-7.69%)
Mar 09, 2023 4.613 4.613 4.401 4.420 1,513,937 -0.15(-3.38%)
Mar 08, 2023 4.526 4.633 4.478 4.575 1,140,337 +0.06(+1.28%)
Mar 07, 2023 4.459 4.546 4.381 4.517 929,321 +0.05(+1.08%)
Mar 06, 2023 4.507 4.536 4.379 4.468 1,136,633 -0.08(-1.70%)
Mar 03, 2023 4.478 4.564 4.430 4.546 585,928 +0.08(+1.73%)
Mar 02, 2023 4.546 4.546 4.403 4.468 644,111 -0.09(-1.91%)
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.