Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.446 515,971 +0.25(+7.86%)
May 08, 2023 3.229 3.298 3.182 3.195 477,211 -0.03(-1.07%)
May 05, 2023 3.057 3.281 3.057 3.229 646,745 +0.21(+6.84%)
May 04, 2023 3.109 3.160 3.014 3.023 729,815 -0.10(-3.31%)
May 03, 2023 3.204 3.221 3.117 3.126 425,864 -0.08(-2.42%)
May 02, 2023 3.316 3.324 3.195 3.204 610,063 -0.11(-3.38%)
May 01, 2023 3.402 3.432 3.316 3.316 542,653 -0.09(-2.78%)
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%)
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.