Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping inc. common stock (NY:DSX)

1.390 -0.030 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 1.420 1.430 1.380 1.390 397,978 -0.03(-2.11%)
May 07, 2025 1.410 1.455 1.410 1.420 134,378 -0.01(-0.70%)
May 06, 2025 1.480 1.484 1.430 1.430 202,077 -0.05(-3.38%)
May 05, 2025 1.490 1.499 1.465 1.480 126,314 +0.01(+0.68%)
May 02, 2025 1.480 1.498 1.470 1.470 108,125 +0.00(+0.00%)
May 01, 2025 1.480 1.500 1.460 1.470 143,625 +0.01(+0.68%)
Apr 30, 2025 1.460 1.500 1.460 1.460 104,762 +0.00(+0.00%)
Apr 29, 2025 1.480 1.500 1.450 1.460 152,839 +0.00(+0.00%)
Apr 28, 2025 1.470 1.493 1.460 1.460 96,833 -0.01(-0.68%)
Apr 25, 2025 1.490 1.520 1.460 1.470 203,040 -0.02(-1.34%)
Apr 24, 2025 1.470 1.490 1.450 1.490 135,716 +0.03(+2.05%)
Apr 23, 2025 1.470 1.500 1.450 1.460 309,028 +0.00(+0.00%)
Apr 22, 2025 1.420 1.460 1.400 1.460 341,440 +0.04(+2.82%)
Apr 21, 2025 1.500 1.520 1.420 1.420 161,832 -0.07(-4.70%)
Apr 17, 2025 1.420 1.490 1.420 1.490 220,154 +0.09(+6.43%)
Apr 16, 2025 1.430 1.450 1.390 1.400 115,386 -0.03(-2.10%)
Apr 15, 2025 1.430 1.440 1.420 1.430 135,010 -0.01(-0.69%)
Apr 14, 2025 1.420 1.455 1.410 1.440 112,159 +0.01(+0.70%)
Apr 11, 2025 1.430 1.448 1.400 1.430 207,802 +0.06(+4.38%)
Apr 10, 2025 1.400 1.433 1.350 1.370 203,547 -0.03(-2.14%)
Apr 09, 2025 1.310 1.415 1.300 1.400 411,039 +0.08(+6.06%)
Apr 08, 2025 1.400 1.400 1.310 1.320 361,195 -0.04(-2.94%)
Apr 07, 2025 1.330 1.389 1.270 1.360 435,662 +0.01(+0.74%)
Apr 04, 2025 1.460 1.480 1.340 1.350 782,810 -0.15(-10.00%)
Apr 03, 2025 1.570 1.570 1.490 1.500 548,165 -0.11(-6.83%)
Apr 02, 2025 1.600 1.615 1.580 1.610 142,158 +0.01(+0.63%)
Apr 01, 2025 1.560 1.605 1.560 1.600 409,972 +0.04(+2.56%)
Mar 31, 2025 1.610 1.630 1.560 1.560 631,400 -0.07(-4.29%)
Mar 28, 2025 1.650 1.660 1.620 1.630 304,035 -0.02(-1.21%)
Mar 27, 2025 1.680 1.684 1.650 1.650 451,480 -0.05(-2.94%)
Mar 26, 2025 1.710 1.720 1.670 1.700 293,065 +0.00(+0.00%)
Mar 25, 2025 1.720 1.740 1.690 1.700 246,913 -0.02(-1.16%)
Mar 24, 2025 1.800 1.800 1.710 1.720 330,184 -0.01(-0.58%)
Mar 21, 2025 1.760 1.780 1.720 1.730 527,335 -0.05(-2.81%)
Mar 20, 2025 1.760 1.805 1.760 1.780 338,671 -0.02(-1.11%)
Mar 19, 2025 1.800 1.830 1.790 1.800 194,265 +0.00(+0.00%)
Mar 18, 2025 1.800 1.823 1.775 1.800 306,824 -0.01(-0.55%)
Mar 17, 2025 1.830 1.844 1.800 1.810 144,670 -0.02(-1.09%)
Mar 14, 2025 1.780 1.840 1.755 1.830 212,840 +0.04(+2.23%)
Mar 13, 2025 1.780 1.810 1.770 1.790 200,714 +0.02(+1.13%)
Mar 12, 2025 1.720 1.790 1.720 1.770 312,199 +0.03(+1.72%)
Mar 11, 2025 1.760 1.770 1.710 1.740 241,577 -0.02(-1.13%)
Mar 10, 2025 1.760 1.800 1.750 1.760 211,323 -0.04(-2.21%)
Mar 07, 2025 1.780 1.820 1.770 1.800 167,429 +0.02(+1.12%)
Mar 06, 2025 1.760 1.800 1.740 1.780 214,074 +0.01(+0.56%)
Mar 05, 2025 1.750 1.780 1.740 1.770 174,721 +0.01(+0.56%)
Mar 04, 2025 1.750 1.780 1.720 1.760 401,612 -0.03(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.