Skip to main content

Diana Shipping Inc (NY: DSX )

2.410 +0.020 (+0.84%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.194 3.262 3.147 3.160 482,486 -0.03(-1.07%)
May 05, 2023 3.024 3.245 3.024 3.194 653,893 +0.20(+6.84%)
May 04, 2023 3.075 3.126 2.981 2.990 737,881 -0.10(-3.31%)
May 03, 2023 3.169 3.186 3.083 3.092 430,571 -0.08(-2.42%)
May 02, 2023 3.279 3.288 3.160 3.169 616,806 -0.11(-3.38%)
May 01, 2023 3.364 3.394 3.279 3.279 548,650 -0.09(-2.78%)
Apr 28, 2023 3.356 3.416 3.356 3.373 338,909 +0.00(+0.00%)
Apr 27, 2023 3.381 3.441 3.347 3.373 380,958 +0.01(+0.25%)
Apr 26, 2023 3.458 3.501 3.356 3.364 436,511 -0.09(-2.71%)
Apr 25, 2023 3.535 3.535 3.424 3.458 436,052 -0.09(-2.40%)
Apr 24, 2023 3.441 3.543 3.433 3.543 478,091 +0.11(+3.23%)
Apr 21, 2023 3.407 3.492 3.373 3.433 418,167 +0.03(+0.75%)
Apr 20, 2023 3.535 3.535 3.381 3.407 422,440 -0.09(-2.68%)
Apr 19, 2023 3.492 3.517 3.433 3.501 475,816 +0.01(+0.24%)
Apr 18, 2023 3.492 3.543 3.475 3.492 484,571 +0.01(+0.24%)
Apr 17, 2023 3.560 3.586 3.467 3.484 907,451 -0.07(-1.92%)
Apr 14, 2023 3.492 3.552 3.450 3.552 447,281 +0.06(+1.71%)
Apr 13, 2023 3.501 3.556 3.492 3.492 726,699 +0.02(+0.49%)
Apr 12, 2023 3.467 3.492 3.433 3.475 400,746 +0.05(+1.49%)
Apr 11, 2023 3.373 3.464 3.347 3.424 560,177 +0.06(+1.77%)
Apr 10, 2023 3.245 3.377 3.237 3.364 582,834 +0.12(+3.67%)
Apr 06, 2023 3.288 3.300 3.237 3.245 412,980 -0.06(-1.80%)
Apr 05, 2023 3.313 3.318 3.254 3.305 677,698 -0.01(-0.26%)
Apr 04, 2023 3.364 3.381 3.249 3.313 481,699 +0.02(+0.52%)
Apr 03, 2023 3.330 3.364 3.271 3.296 416,706 -0.03(-0.77%)
Mar 31, 2023 3.262 3.347 3.262 3.322 492,152 +0.05(+1.56%)
Mar 30, 2023 3.339 3.355 3.271 3.271 355,470 -0.05(-1.54%)
Mar 29, 2023 3.330 3.381 3.305 3.322 430,917 +0.01(+0.26%)
Mar 28, 2023 3.347 3.381 3.296 3.313 532,409 -0.05(-1.52%)
Mar 27, 2023 3.467 3.475 3.330 3.364 372,928 -0.07(-1.99%)
Mar 24, 2023 3.390 3.441 3.339 3.433 406,842 +0.07(+2.03%)
Mar 23, 2023 3.364 3.450 3.322 3.364 500,340 +0.02(+0.51%)
Mar 22, 2023 3.398 3.424 3.339 3.347 388,775 -0.05(-1.50%)
Mar 21, 2023 3.271 3.441 3.271 3.398 870,977 +0.19(+5.84%)
Mar 20, 2023 3.186 3.262 3.169 3.211 553,977 +0.05(+1.62%)
Mar 17, 2023 3.237 3.245 3.143 3.160 876,934 -0.11(-3.39%)
Mar 16, 2023 3.288 3.305 3.194 3.271 659,449 -0.04(-1.29%)
Mar 15, 2023 3.398 3.398 3.246 3.313 889,090 -0.11(-3.23%)
Mar 14, 2023 3.433 3.543 3.407 3.424 852,677 +0.04(+1.26%)
Mar 13, 2023 3.390 3.552 3.330 3.381 898,263 -0.09(-2.70%)
Mar 10, 2023 3.705 3.714 3.387 3.475 2,045,847 -0.29(-7.69%)
Mar 09, 2023 3.930 3.930 3.748 3.765 1,777,433 -0.13(-3.38%)
Mar 08, 2023 3.855 3.946 3.814 3.897 1,338,809 +0.05(+1.28%)
Mar 07, 2023 3.798 3.872 3.732 3.847 1,091,067 +0.04(+1.08%)
Mar 06, 2023 3.839 3.864 3.730 3.806 1,334,460 -0.07(-1.70%)
Mar 03, 2023 3.814 3.887 3.773 3.872 687,907 +0.07(+1.73%)
Mar 02, 2023 3.872 3.872 3.750 3.806 756,217 -0.07(-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.