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 (%)
Apr 28, 2023 3.393 3.453 3.393 3.410 335,204 +0.00(+0.00%)
Apr 27, 2023 3.419 3.479 3.384 3.410 376,793 +0.01(+0.25%)
Apr 26, 2023 3.496 3.539 3.393 3.402 431,739 -0.09(-2.71%)
Apr 25, 2023 3.574 3.574 3.462 3.496 431,285 -0.09(-2.40%)
Apr 24, 2023 3.479 3.582 3.471 3.582 472,865 +0.11(+3.23%)
Apr 21, 2023 3.445 3.531 3.410 3.471 413,596 +0.03(+0.75%)
Apr 20, 2023 3.574 3.574 3.419 3.445 417,822 -0.09(-2.68%)
Apr 19, 2023 3.531 3.556 3.471 3.539 470,615 +0.01(+0.24%)
Apr 18, 2023 3.531 3.582 3.514 3.531 479,274 +0.01(+0.24%)
Apr 17, 2023 3.600 3.626 3.505 3.522 897,531 -0.07(-1.92%)
Apr 14, 2023 3.531 3.591 3.488 3.591 442,391 +0.06(+1.71%)
Apr 13, 2023 3.539 3.595 3.531 3.531 718,755 +0.02(+0.49%)
Apr 12, 2023 3.505 3.531 3.471 3.514 396,365 +0.05(+1.49%)
Apr 11, 2023 3.410 3.503 3.384 3.462 554,053 +0.06(+1.77%)
Apr 10, 2023 3.281 3.415 3.272 3.402 576,463 +0.12(+3.67%)
Apr 06, 2023 3.324 3.336 3.272 3.281 408,465 -0.06(-1.80%)
Apr 05, 2023 3.350 3.354 3.290 3.341 670,290 -0.01(-0.26%)
Apr 04, 2023 3.402 3.419 3.285 3.350 476,433 +0.02(+0.52%)
Apr 03, 2023 3.367 3.402 3.307 3.333 412,151 -0.03(-0.77%)
Mar 31, 2023 3.298 3.384 3.298 3.359 486,772 +0.05(+1.56%)
Mar 30, 2023 3.376 3.392 3.307 3.307 351,584 -0.05(-1.54%)
Mar 29, 2023 3.367 3.419 3.341 3.359 426,206 +0.01(+0.26%)
Mar 28, 2023 3.384 3.419 3.333 3.350 526,588 -0.05(-1.52%)
Mar 27, 2023 3.505 3.514 3.367 3.402 368,852 -0.07(-1.99%)
Mar 24, 2023 3.427 3.479 3.376 3.471 402,394 +0.07(+2.03%)
Mar 23, 2023 3.402 3.489 3.359 3.402 494,870 +0.02(+0.51%)
Mar 22, 2023 3.436 3.462 3.376 3.384 384,525 -0.05(-1.50%)
Mar 21, 2023 3.307 3.479 3.307 3.436 861,455 +0.19(+5.84%)
Mar 20, 2023 3.221 3.298 3.204 3.247 547,921 +0.05(+1.62%)
Mar 17, 2023 3.272 3.281 3.178 3.195 867,347 -0.11(-3.39%)
Mar 16, 2023 3.324 3.341 3.229 3.307 652,240 -0.04(-1.29%)
Mar 15, 2023 3.436 3.436 3.282 3.350 879,371 -0.11(-3.23%)
Mar 14, 2023 3.471 3.582 3.445 3.462 843,356 +0.04(+1.26%)
Mar 13, 2023 3.427 3.591 3.367 3.419 888,443 -0.09(-2.70%)
Mar 10, 2023 3.746 3.755 3.424 3.514 2,023,482 -0.29(-7.69%)
Mar 09, 2023 3.973 3.973 3.790 3.806 1,758,003 -0.13(-3.38%)
Mar 08, 2023 3.898 3.990 3.856 3.940 1,324,173 +0.05(+1.28%)
Mar 07, 2023 3.840 3.915 3.773 3.890 1,079,140 +0.04(+1.08%)
Mar 06, 2023 3.881 3.906 3.771 3.848 1,319,872 -0.07(-1.70%)
Mar 03, 2023 3.856 3.930 3.815 3.915 680,387 +0.07(+1.73%)
Mar 02, 2023 3.915 3.915 3.791 3.848 747,950 -0.07(-1.91%)
Mar 01, 2023 3.890 3.981 3.873 3.923 941,910 +0.07(+1.95%)
Feb 28, 2023 3.856 3.890 3.783 3.848 1,007,561 +0.02(+0.43%)
Feb 27, 2023 3.956 4.040 3.823 3.831 1,610,100 -0.06(-1.50%)
Feb 24, 2023 3.915 3.931 3.798 3.890 1,581,849 -0.02(-0.64%)
Feb 23, 2023 3.790 3.998 3.790 3.915 1,432,336 +0.13(+3.52%)
Feb 22, 2023 3.590 3.856 3.557 3.781 2,235,195 +0.30(+8.61%)
Feb 21, 2023 3.540 3.573 3.482 3.482 919,259 -0.02(-0.71%)
Feb 17, 2023 3.473 3.507 3.436 3.507 360,438 +0.05(+1.45%)
Feb 16, 2023 3.382 3.490 3.357 3.457 609,165 +0.03(+0.97%)
Feb 15, 2023 3.398 3.448 3.373 3.423 403,247 +0.00(+0.00%)
Feb 14, 2023 3.432 3.465 3.381 3.423 476,007 +0.01(+0.24%)
Feb 13, 2023 3.390 3.444 3.319 3.415 801,597 +0.02(+0.74%)
Feb 10, 2023 3.515 3.523 3.348 3.390 922,085 -0.14(-4.01%)
Feb 09, 2023 3.631 3.690 3.523 3.532 885,976 -0.06(-1.62%)
Feb 08, 2023 3.507 3.665 3.507 3.590 779,509 +0.08(+2.38%)
Feb 07, 2023 3.523 3.557 3.469 3.507 579,880 -0.02(-0.47%)
Feb 06, 2023 3.473 3.540 3.440 3.523 617,681 +0.05(+1.44%)
Feb 03, 2023 3.482 3.532 3.440 3.473 586,388 -0.02(-0.48%)
Feb 02, 2023 3.432 3.515 3.415 3.490 959,694 +0.08(+2.44%)
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.