Skip to main content

Diana Shipping Inc (NY: DSX )

3.840 +0.040 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.700 3.810 3.690 3.800 758,547 +0.07(+1.88%)
Jan 26, 2023 3.630 3.730 3.580 3.730 684,164 +0.11(+3.04%)
Jan 25, 2023 3.600 3.630 3.570 3.620 509,846 -0.02(-0.55%)
Jan 24, 2023 3.700 3.710 3.580 3.640 833,507 -0.01(-0.27%)
Jan 23, 2023 3.850 3.860 3.535 3.650 3,139,430 -0.21(-5.44%)
Jan 20, 2023 3.750 3.870 3.710 3.860 408,867 +0.09(+2.39%)
Jan 19, 2023 3.750 3.790 3.610 3.770 548,312 +0.02(+0.53%)
Jan 18, 2023 3.780 3.870 3.740 3.750 550,991 +0.00(+0.00%)
Jan 17, 2023 3.670 3.790 3.650 3.750 729,135 +0.10(+2.74%)
Jan 13, 2023 3.510 3.660 3.510 3.650 701,541 +0.14(+3.99%)
Jan 12, 2023 3.600 3.640 3.430 3.510 1,447,539 -0.08(-2.23%)
Jan 11, 2023 3.800 3.820 3.570 3.590 1,206,698 -0.20(-5.28%)
Jan 10, 2023 3.670 3.800 3.610 3.790 438,181 +0.16(+4.41%)
Jan 09, 2023 3.830 3.890 3.620 3.630 910,092 -0.17(-4.47%)
Jan 06, 2023 3.620 3.810 3.620 3.800 407,498 +0.19(+5.26%)
Jan 05, 2023 3.620 3.640 3.580 3.610 345,364 -0.05(-1.37%)
Jan 04, 2023 3.730 3.745 3.620 3.660 485,654 -0.01(-0.27%)
Jan 03, 2023 3.840 3.890 3.670 3.670 576,920 -0.23(-5.90%)
Dec 30, 2022 3.870 3.920 3.810 3.900 521,011 +0.01(+0.26%)
Dec 29, 2022 3.760 3.910 3.760 3.890 357,829 +0.11(+2.91%)
Dec 28, 2022 3.890 3.920 3.770 3.780 414,038 -0.08(-2.07%)
Dec 27, 2022 3.990 3.990 3.820 3.860 525,605 -0.13(-3.26%)
Dec 23, 2022 3.890 3.990 3.820 3.990 366,444 +0.10(+2.57%)
Dec 22, 2022 3.960 4.000 3.770 3.890 506,288 -0.13(-3.23%)
Dec 21, 2022 3.800 4.050 3.800 4.020 999,260 +0.28(+7.49%)
Dec 20, 2022 3.630 3.780 3.630 3.740 471,301 +0.09(+2.47%)
Dec 19, 2022 3.800 3.800 3.630 3.650 384,467 -0.13(-3.44%)
Dec 16, 2022 3.750 3.840 3.740 3.780 704,417 +0.00(+0.00%)
Dec 15, 2022 3.740 3.780 3.650 3.780 620,142 +0.13(+3.56%)
Dec 14, 2022 3.650 3.685 3.600 3.650 427,008 +0.01(+0.27%)
Dec 13, 2022 3.690 3.710 3.610 3.640 466,221 +0.04(+1.11%)
Dec 12, 2022 3.540 3.640 3.535 3.600 466,553 +0.06(+1.69%)
Dec 09, 2022 3.450 3.600 3.450 3.540 614,897 +0.06(+1.72%)
Dec 08, 2022 3.450 3.540 3.420 3.480 416,492 +0.12(+3.57%)
Dec 07, 2022 3.440 3.500 3.360 3.360 764,172 -0.12(-3.45%)
Dec 06, 2022 3.550 3.620 3.430 3.480 546,941 -0.06(-1.69%)
Dec 05, 2022 3.610 3.775 3.510 3.540 660,710 -0.05(-1.39%)
Dec 02, 2022 3.500 3.615 3.440 3.590 633,056 +0.08(+2.28%)
Dec 01, 2022 3.580 3.670 3.490 3.510 569,760 -0.06(-1.68%)
Nov 30, 2022 3.560 3.620 3.485 3.570 926,627 +0.01(+0.28%)
Nov 29, 2022 3.680 3.740 3.555 3.560 909,696 -0.09(-2.47%)
Nov 28, 2022 3.970 3.980 3.630 3.650 1,815,633 -0.32(-8.06%)
Nov 25, 2022 4.050 4.140 3.950 3.970 1,219,267 -0.19(-4.45%)
Nov 23, 2022 4.165 4.184 4.102 4.155 1,782,567 +0.04(+0.93%)
Nov 22, 2022 4.222 4.222 4.102 4.117 1,190,713 -0.05(-1.15%)
Nov 21, 2022 4.174 4.208 4.059 4.165 885,022 +0.04(+0.93%)
Nov 18, 2022 4.299 4.318 4.049 4.126 1,056,421 -0.11(-2.49%)
Nov 17, 2022 4.030 4.290 3.877 4.232 1,690,135 +0.36(+9.16%)
Nov 16, 2022 4.078 4.090 3.858 3.877 1,002,174 -0.19(-4.72%)
Nov 15, 2022 4.222 4.222 4.059 4.069 613,034 -0.11(-2.53%)
Nov 14, 2022 4.289 4.318 4.145 4.174 775,252 -0.10(-2.25%)
Nov 11, 2022 4.289 4.385 4.261 4.270 924,040 +0.04(+0.91%)
Nov 10, 2022 4.309 4.309 4.174 4.232 715,345 +0.06(+1.38%)
Nov 09, 2022 4.232 4.280 4.136 4.174 537,914 -0.09(-2.03%)
Nov 08, 2022 4.337 4.395 4.232 4.261 726,441 -0.06(-1.33%)
Nov 07, 2022 4.174 4.380 4.160 4.318 1,232,268 +0.19(+4.65%)
Nov 04, 2022 4.097 4.193 4.049 4.126 916,398 +0.07(+1.65%)
Nov 03, 2022 4.049 4.061 3.934 4.059 554,256 +0.01(+0.24%)
Nov 02, 2022 4.203 4.232 4.049 4.049 502,120 -0.15(-3.65%)
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.