Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.