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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2023 3.873 3.906 3.799 3.864 1,003,354 +0.02(+0.43%)
Feb 27, 2023 3.973 4.057 3.839 3.847 1,603,377 -0.06(-1.50%)
Feb 24, 2023 3.931 3.948 3.814 3.906 1,575,244 -0.03(-0.64%)
Feb 23, 2023 3.806 4.015 3.806 3.931 1,426,355 +0.13(+3.52%)
Feb 22, 2023 3.605 3.873 3.571 3.797 2,225,862 +0.30(+8.61%)
Feb 21, 2023 3.555 3.588 3.496 3.496 915,421 -0.03(-0.71%)
Feb 17, 2023 3.488 3.521 3.450 3.521 358,933 +0.05(+1.45%)
Feb 16, 2023 3.396 3.505 3.371 3.471 606,622 +0.03(+0.97%)
Feb 15, 2023 3.412 3.463 3.387 3.438 401,563 +0.00(+0.00%)
Feb 14, 2023 3.446 3.479 3.395 3.438 474,019 +0.01(+0.24%)
Feb 13, 2023 3.404 3.458 3.333 3.429 798,250 +0.03(+0.74%)
Feb 10, 2023 3.530 3.538 3.362 3.404 918,235 -0.14(-4.01%)
Feb 09, 2023 3.647 3.705 3.538 3.546 882,276 -0.06(-1.62%)
Feb 08, 2023 3.521 3.680 3.521 3.605 776,254 +0.08(+2.38%)
Feb 07, 2023 3.538 3.571 3.484 3.521 577,459 -0.02(-0.47%)
Feb 06, 2023 3.488 3.555 3.454 3.538 615,102 +0.05(+1.44%)
Feb 03, 2023 3.496 3.546 3.454 3.488 583,940 -0.02(-0.48%)
Feb 02, 2023 3.446 3.530 3.429 3.505 955,686 +0.08(+2.44%)
Feb 01, 2023 3.346 3.446 3.304 3.421 787,224 +0.06(+1.74%)
Jan 31, 2023 3.228 3.379 3.203 3.362 861,653 +0.15(+4.69%)
Jan 30, 2023 3.228 3.354 3.212 3.212 1,428,866 +0.03(+1.05%)
Jan 27, 2023 3.095 3.187 3.086 3.178 906,924 +0.06(+1.88%)
Jan 26, 2023 3.036 3.120 2.994 3.120 817,991 +0.09(+3.04%)
Jan 25, 2023 3.011 3.036 2.986 3.028 609,575 -0.02(-0.55%)
Jan 24, 2023 3.095 3.103 2.994 3.044 996,546 -0.01(-0.27%)
Jan 23, 2023 3.220 3.228 2.957 3.053 3,753,524 -0.18(-5.44%)
Jan 20, 2023 3.136 3.237 3.103 3.228 488,844 +0.08(+2.39%)
Jan 19, 2023 3.136 3.170 3.019 3.153 655,565 +0.02(+0.53%)
Jan 18, 2023 3.162 3.237 3.128 3.136 658,768 +0.00(+0.00%)
Jan 17, 2023 3.070 3.170 3.053 3.136 871,758 +0.08(+2.74%)
Jan 13, 2023 2.936 3.061 2.936 3.053 838,767 +0.12(+3.99%)
Jan 12, 2023 3.011 3.044 2.869 2.936 1,730,687 -0.07(-2.23%)
Jan 11, 2023 3.178 3.195 2.986 3.003 1,442,736 -0.17(-5.28%)
Jan 10, 2023 3.070 3.178 3.019 3.170 523,892 +0.13(+4.41%)
Jan 09, 2023 3.203 3.254 3.028 3.036 1,088,112 -0.14(-4.47%)
Jan 06, 2023 3.028 3.187 3.028 3.178 487,207 +0.16(+5.26%)
Jan 05, 2023 3.028 3.044 2.994 3.019 412,919 -0.04(-1.37%)
Jan 04, 2023 3.120 3.132 3.028 3.061 580,651 -0.01(-0.27%)
Jan 03, 2023 3.212 3.254 3.070 3.070 689,769 -0.19(-5.90%)
Dec 30, 2022 3.237 3.279 3.187 3.262 622,924 +0.01(+0.26%)
Dec 29, 2022 3.145 3.270 3.145 3.254 427,822 +0.09(+2.91%)
Dec 28, 2022 3.254 3.279 3.153 3.162 495,026 -0.07(-2.07%)
Dec 27, 2022 3.337 3.337 3.195 3.228 628,416 -0.11(-3.26%)
Dec 23, 2022 3.254 3.337 3.195 3.337 438,122 +0.08(+2.57%)
Dec 22, 2022 3.312 3.346 3.153 3.254 605,321 -0.11(-3.23%)
Dec 21, 2022 3.178 3.387 3.178 3.362 1,194,722 +0.23(+7.49%)
Dec 20, 2022 3.036 3.162 3.036 3.128 563,490 +0.08(+2.47%)
Dec 19, 2022 3.178 3.178 3.036 3.053 459,671 -0.11(-3.44%)
Dec 16, 2022 3.136 3.212 3.128 3.162 842,205 +0.00(+0.00%)
Dec 15, 2022 3.128 3.162 3.053 3.162 741,446 +0.11(+3.56%)
Dec 14, 2022 3.053 3.082 3.011 3.053 510,533 +0.01(+0.27%)
Dec 13, 2022 3.086 3.103 3.019 3.044 557,417 +0.03(+1.11%)
Dec 12, 2022 2.961 3.044 2.957 3.011 557,814 +0.05(+1.69%)
Dec 09, 2022 2.886 3.011 2.886 2.961 735,175 +0.05(+1.72%)
Dec 08, 2022 2.886 2.961 2.860 2.911 497,960 +0.10(+3.57%)
Dec 07, 2022 2.877 2.927 2.810 2.810 913,649 -0.10(-3.45%)
Dec 06, 2022 2.969 3.028 2.869 2.911 653,926 -0.05(-1.69%)
Dec 05, 2022 3.019 3.157 2.936 2.961 789,949 -0.04(-1.39%)
Dec 02, 2022 2.927 3.024 2.877 3.003 756,886 +0.07(+2.28%)
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.