Skip to main content

Diana Shipping Inc (NY: DSX )

4.570 +0.050 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 4.570 4.680 4.462 4.570 1,192,106 +0.05(+1.11%)
Jun 23, 2022 4.680 4.720 4.420 4.520 1,617,309 -0.17(-3.62%)
Jun 22, 2022 4.950 5.036 4.680 4.690 1,998,604 -0.48(-9.28%)
Jun 21, 2022 5.110 5.330 5.029 5.170 1,651,307 +0.15(+2.99%)
Jun 17, 2022 5.050 5.210 4.940 5.020 1,146,072 -0.12(-2.33%)
Jun 16, 2022 5.320 5.420 5.070 5.140 1,040,409 -0.35(-6.38%)
Jun 15, 2022 5.320 5.530 5.280 5.490 1,516,208 +0.24(+4.57%)
Jun 14, 2022 5.250 5.500 5.200 5.250 1,317,873 +0.14(+2.74%)
Jun 13, 2022 5.270 5.393 5.101 5.110 1,641,237 -0.33(-6.07%)
Jun 10, 2022 5.320 5.573 5.310 5.440 1,489,197 +0.00(+0.00%)
Jun 09, 2022 5.640 5.680 5.410 5.440 1,221,450 -0.28(-4.90%)
Jun 08, 2022 6.130 6.150 5.591 5.720 2,760,761 -0.49(-7.89%)
Jun 07, 2022 6.080 6.350 6.020 6.210 1,290,457 +0.08(+1.31%)
Jun 06, 2022 6.350 6.400 6.085 6.130 1,652,689 -0.22(-3.46%)
Jun 03, 2022 6.150 6.350 6.010 6.350 2,600,357 -0.19(-2.91%)
Jun 02, 2022 6.600 6.640 6.395 6.540 2,605,917 +0.00(+0.00%)
Jun 01, 2022 6.510 6.650 6.290 6.540 2,029,571 +0.20(+3.15%)
May 31, 2022 6.560 6.890 6.221 6.340 3,268,192 -0.08(-1.25%)
May 27, 2022 6.230 6.460 6.080 6.420 1,470,890 +0.17(+2.72%)
May 26, 2022 6.110 6.290 5.850 6.250 1,458,630 +0.16(+2.63%)
May 25, 2022 6.340 6.340 5.720 6.090 2,675,970 -0.27(-4.25%)
May 24, 2022 6.050 6.490 5.650 6.360 3,153,893 +0.35(+5.82%)
May 23, 2022 5.680 6.115 5.480 6.010 1,634,850 +0.37(+6.56%)
May 20, 2022 5.670 5.920 5.505 5.640 1,398,061 +0.02(+0.36%)
May 19, 2022 5.350 5.800 5.348 5.620 1,230,097 +0.20(+3.69%)
May 18, 2022 5.520 5.650 5.331 5.420 970,388 -0.17(-3.04%)
May 17, 2022 5.480 5.638 5.305 5.590 1,417,580 +0.23(+4.29%)
May 16, 2022 5.240 5.490 5.200 5.360 907,312 +0.19(+3.68%)
May 13, 2022 4.990 5.210 4.968 5.170 758,842 +0.29(+5.94%)
May 12, 2022 5.120 5.133 4.775 4.880 826,594 -0.27(-5.24%)
May 11, 2022 5.060 5.350 5.040 5.150 901,512 +0.15(+3.00%)
May 10, 2022 4.830 5.018 4.830 5.000 627,424 +0.28(+5.93%)
May 09, 2022 5.000 5.035 4.670 4.720 1,073,777 -0.45(-8.70%)
May 06, 2022 5.040 5.320 4.980 5.170 739,899 +0.00(+0.00%)
May 05, 2022 5.370 5.380 5.020 5.170 540,777 -0.19(-3.54%)
May 04, 2022 5.220 5.380 5.140 5.360 1,048,819 +0.23(+4.48%)
May 03, 2022 4.830 5.170 4.780 5.130 668,796 +0.36(+7.55%)
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.