Skip to main content

Diana Shipping Inc (NY: DSX )

2.970 -0.040 (-1.33%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.020 3.030 2.940 3.010 1,212,426 -0.03(-0.99%)
May 28, 2024 3.110 3.140 2.980 3.040 1,574,277 -0.11(-3.49%)
May 24, 2024 3.110 3.180 3.110 3.150 857,013 +0.03(+0.96%)
May 23, 2024 3.140 3.165 3.100 3.120 439,746 -0.03(-0.95%)
May 22, 2024 3.180 3.190 3.110 3.150 708,737 -0.05(-1.56%)
May 21, 2024 3.190 3.200 3.170 3.200 1,108,127 +0.01(+0.31%)
May 20, 2024 3.150 3.215 3.140 3.190 1,485,752 +0.04(+1.27%)
May 17, 2024 3.160 3.160 3.131 3.150 747,832 -0.01(-0.32%)
May 16, 2024 3.110 3.165 3.090 3.160 1,011,908 +0.05(+1.61%)
May 15, 2024 3.140 3.140 3.090 3.110 709,598 -0.03(-0.96%)
May 14, 2024 3.160 3.180 3.120 3.140 993,646 -0.03(-0.95%)
May 13, 2024 3.130 3.190 3.130 3.170 852,225 +0.09(+2.92%)
May 10, 2024 3.160 3.190 3.080 3.080 794,110 -0.08(-2.53%)
May 09, 2024 3.140 3.170 3.095 3.160 839,834 +0.04(+1.28%)
May 08, 2024 3.040 3.130 3.040 3.120 662,197 +0.05(+1.63%)
May 07, 2024 3.020 3.100 3.020 3.070 686,891 +0.06(+1.99%)
May 06, 2024 3.000 3.020 2.990 3.010 280,177 +0.01(+0.33%)
May 03, 2024 3.030 3.030 3.000 3.000 324,262 -0.02(-0.66%)
May 02, 2024 2.960 3.040 2.950 3.020 709,176 +0.08(+2.72%)
May 01, 2024 2.970 2.970 2.920 2.940 412,175 -0.03(-1.01%)
Apr 30, 2024 2.970 2.990 2.960 2.970 457,780 -0.01(-0.34%)
Apr 29, 2024 2.970 3.000 2.950 2.980 653,652 +0.03(+1.02%)
Apr 26, 2024 2.930 2.960 2.910 2.950 343,576 +0.03(+1.03%)
Apr 25, 2024 2.900 2.920 2.890 2.920 248,665 +0.03(+1.04%)
Apr 24, 2024 2.930 2.930 2.890 2.890 319,229 -0.03(-1.03%)
Apr 23, 2024 2.900 2.920 2.890 2.920 402,753 +0.04(+1.39%)
Apr 22, 2024 2.900 2.910 2.870 2.880 390,937 -0.02(-0.69%)
Apr 19, 2024 2.890 2.910 2.880 2.900 328,422 +0.01(+0.35%)
Apr 18, 2024 2.910 2.935 2.880 2.890 618,557 -0.01(-0.34%)
Apr 17, 2024 2.900 2.910 2.880 2.900 330,587 +0.00(+0.00%)
Apr 16, 2024 2.880 2.900 2.860 2.900 446,642 +0.02(+0.69%)
Apr 15, 2024 2.890 2.930 2.860 2.880 466,830 -0.03(-1.03%)
Apr 12, 2024 2.860 2.910 2.850 2.910 647,807 +0.06(+2.11%)
Apr 11, 2024 2.880 2.910 2.850 2.850 321,596 -0.02(-0.70%)
Apr 10, 2024 2.910 2.910 2.850 2.870 582,610 -0.04(-1.37%)
Apr 09, 2024 2.930 2.950 2.910 2.910 255,783 -0.03(-1.02%)
Apr 08, 2024 2.940 2.950 2.910 2.940 403,239 -0.01(-0.34%)
Apr 05, 2024 2.940 2.960 2.925 2.950 294,083 +0.02(+0.68%)
Apr 04, 2024 2.930 2.970 2.900 2.930 720,519 +0.03(+1.03%)
Apr 03, 2024 2.820 2.910 2.820 2.900 363,700 +0.07(+2.47%)
Apr 02, 2024 2.870 2.890 2.810 2.830 672,361 -0.05(-1.74%)
Apr 01, 2024 2.900 2.910 2.870 2.880 371,223 -0.01(-0.35%)
Mar 28, 2024 2.870 2.920 2.870 2.890 464,242 +0.01(+0.35%)
Mar 27, 2024 2.900 2.920 2.880 2.880 376,163 -0.02(-0.69%)
Mar 26, 2024 2.900 2.930 2.880 2.900 430,042 +0.02(+0.69%)
Mar 25, 2024 2.930 2.940 2.870 2.880 700,679 -0.06(-2.04%)
Mar 22, 2024 2.960 2.960 2.930 2.940 276,810 -0.04(-1.34%)
Mar 21, 2024 2.950 2.980 2.945 2.980 532,611 +0.03(+1.02%)
Mar 20, 2024 2.950 2.960 2.900 2.950 384,348 -0.01(-0.34%)
Mar 19, 2024 2.960 3.000 2.950 2.960 254,572 -0.01(-0.34%)
Mar 18, 2024 2.980 2.985 2.931 2.970 551,589 -0.02(-0.67%)
Mar 15, 2024 3.000 3.015 2.970 2.990 770,416 +0.01(+0.34%)
Mar 14, 2024 3.000 3.020 2.960 2.980 935,025 -0.02(-0.67%)
Mar 13, 2024 3.060 3.090 3.000 3.000 1,018,753 -0.07(-2.28%)
Mar 12, 2024 3.020 3.090 2.980 3.070 1,057,399 +0.06(+1.99%)
Mar 11, 2024 3.010 3.010 2.970 3.010 460,257 -0.01(-0.33%)
Mar 08, 2024 2.980 3.020 2.980 3.020 843,749 +0.04(+1.34%)
Mar 07, 2024 2.920 2.990 2.915 2.980 483,504 +0.06(+2.05%)
Mar 06, 2024 2.920 2.940 2.870 2.920 594,783 +0.00(+0.00%)
Mar 05, 2024 2.900 2.970 2.860 2.920 651,274 +0.02(+0.69%)
Mar 04, 2024 3.050 3.060 2.890 2.900 1,301,506 -0.12(-4.13%)
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.