Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.233 3.242 3.122 3.148 569,358 -0.09(-2.65%)
May 30, 2023 3.233 3.302 3.173 3.233 580,088 +0.00(+0.00%)
May 26, 2023 3.190 3.266 3.165 3.233 839,657 +0.17(+5.59%)
May 25, 2023 3.156 3.165 3.028 3.062 591,029 -0.10(-3.24%)
May 24, 2023 3.207 3.207 3.148 3.165 303,989 -0.06(-1.86%)
May 23, 2023 3.165 3.225 3.152 3.225 433,759 +0.09(+2.72%)
May 22, 2023 3.173 3.199 3.130 3.139 436,956 -0.03(-1.08%)
May 19, 2023 3.165 3.222 3.139 3.173 334,388 +0.00(+0.00%)
May 18, 2023 3.199 3.199 3.130 3.173 326,764 -0.03(-0.80%)
May 17, 2023 3.156 3.199 3.122 3.199 256,378 +0.06(+1.91%)
May 16, 2023 3.148 3.225 3.139 3.139 287,060 -0.01(-0.27%)
May 15, 2023 3.122 3.156 3.101 3.148 318,196 +0.03(+1.10%)
May 12, 2023 3.156 3.225 3.101 3.113 286,298 -0.06(-1.89%)
May 11, 2023 3.173 3.225 3.139 3.173 291,244 -0.01(-0.27%)
May 10, 2023 3.199 3.207 3.156 3.182 272,916 +0.00(+0.00%)
May 09, 2023 3.148 3.207 3.139 3.182 254,595 +0.01(+0.27%)
May 08, 2023 3.207 3.276 3.160 3.173 480,471 -0.03(-1.07%)
May 05, 2023 3.036 3.259 3.036 3.207 651,163 +0.21(+6.84%)
May 04, 2023 3.088 3.139 2.994 3.002 734,800 -0.10(-3.31%)
May 03, 2023 3.182 3.199 3.096 3.105 428,773 -0.08(-2.42%)
May 02, 2023 3.293 3.302 3.173 3.182 614,231 -0.11(-3.38%)
May 01, 2023 3.379 3.408 3.293 3.293 546,359 -0.09(-2.78%)
Apr 28, 2023 3.370 3.430 3.370 3.387 337,494 +0.00(+0.00%)
Apr 27, 2023 3.396 3.456 3.361 3.387 379,367 +0.01(+0.25%)
Apr 26, 2023 3.473 3.515 3.370 3.379 434,689 -0.09(-2.71%)
Apr 25, 2023 3.550 3.550 3.438 3.473 434,231 -0.09(-2.40%)
Apr 24, 2023 3.456 3.558 3.447 3.558 476,095 +0.11(+3.23%)
Apr 21, 2023 3.421 3.507 3.387 3.447 416,421 +0.03(+0.75%)
Apr 20, 2023 3.550 3.550 3.396 3.421 420,676 -0.09(-2.68%)
Apr 19, 2023 3.507 3.532 3.447 3.515 473,829 +0.01(+0.24%)
Apr 18, 2023 3.507 3.558 3.490 3.507 482,548 +0.01(+0.24%)
Apr 17, 2023 3.575 3.601 3.481 3.498 903,662 -0.07(-1.92%)
Apr 14, 2023 3.507 3.567 3.464 3.567 445,413 +0.06(+1.71%)
Apr 13, 2023 3.515 3.571 3.507 3.507 723,665 +0.02(+0.49%)
Apr 12, 2023 3.481 3.507 3.447 3.490 399,073 +0.05(+1.49%)
Apr 11, 2023 3.387 3.479 3.361 3.438 557,838 +0.06(+1.77%)
Apr 10, 2023 3.259 3.391 3.250 3.379 580,400 +0.12(+3.67%)
Apr 06, 2023 3.302 3.314 3.250 3.259 411,255 -0.06(-1.80%)
Apr 05, 2023 3.327 3.332 3.267 3.319 674,868 -0.01(-0.26%)
Apr 04, 2023 3.379 3.396 3.263 3.327 479,688 +0.02(+0.52%)
Apr 03, 2023 3.344 3.379 3.284 3.310 414,966 -0.03(-0.77%)
Mar 31, 2023 3.276 3.361 3.276 3.336 490,097 +0.05(+1.56%)
Mar 30, 2023 3.353 3.369 3.284 3.284 353,986 -0.05(-1.54%)
Mar 29, 2023 3.344 3.396 3.319 3.336 429,118 +0.01(+0.26%)
Mar 28, 2023 3.361 3.396 3.310 3.327 530,186 -0.05(-1.52%)
Mar 27, 2023 3.481 3.490 3.344 3.379 371,371 -0.07(-1.98%)
Mar 24, 2023 3.404 3.456 3.353 3.447 405,143 +0.07(+2.03%)
Mar 23, 2023 3.379 3.465 3.336 3.379 498,250 +0.02(+0.51%)
Mar 22, 2023 3.413 3.438 3.353 3.361 387,151 -0.05(-1.50%)
Mar 21, 2023 3.284 3.456 3.284 3.413 867,340 +0.19(+5.84%)
Mar 20, 2023 3.199 3.276 3.182 3.225 551,664 +0.05(+1.62%)
Mar 17, 2023 3.250 3.259 3.156 3.173 873,272 -0.11(-3.39%)
Mar 16, 2023 3.302 3.319 3.207 3.284 656,695 -0.04(-1.29%)
Mar 15, 2023 3.413 3.413 3.260 3.327 885,377 -0.11(-3.23%)
Mar 14, 2023 3.447 3.558 3.421 3.438 849,116 +0.04(+1.26%)
Mar 13, 2023 3.404 3.567 3.344 3.396 894,512 -0.09(-2.70%)
Mar 10, 2023 3.721 3.729 3.401 3.490 2,037,304 -0.29(-7.69%)
Mar 09, 2023 3.946 3.946 3.764 3.781 1,770,012 -0.13(-3.38%)
Mar 08, 2023 3.872 3.963 3.830 3.913 1,333,218 +0.05(+1.28%)
Mar 07, 2023 3.814 3.888 3.747 3.863 1,086,511 +0.04(+1.08%)
Mar 06, 2023 3.855 3.880 3.745 3.822 1,328,888 -0.07(-1.70%)
Mar 03, 2023 3.830 3.903 3.789 3.888 685,035 +0.07(+1.73%)
Mar 02, 2023 3.888 3.888 3.766 3.822 753,059 -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.