Skip to main content

Diana Shipping Inc (NY: DSX )

3.900 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 3.910 3.970 3.880 3.900 367,036 +0.01(+0.26%)
Mar 28, 2023 3.930 3.970 3.870 3.890 453,482 -0.06(-1.52%)
Mar 27, 2023 4.070 4.080 3.910 3.950 317,644 -0.08(-1.99%)
Mar 24, 2023 3.980 4.040 3.920 4.030 346,530 +0.08(+2.03%)
Mar 23, 2023 3.950 4.051 3.900 3.950 426,167 +0.02(+0.51%)
Mar 22, 2023 3.990 4.020 3.920 3.930 331,141 -0.06(-1.50%)
Mar 21, 2023 3.840 4.040 3.840 3.990 741,859 +0.22(+5.84%)
Mar 20, 2023 3.740 3.830 3.720 3.770 471,853 +0.06(+1.62%)
Mar 17, 2023 3.800 3.810 3.690 3.710 746,933 -0.13(-3.39%)
Mar 16, 2023 3.860 3.880 3.750 3.840 561,689 -0.05(-1.29%)
Mar 15, 2023 3.990 3.990 3.811 3.890 757,287 -0.13(-3.23%)
Mar 14, 2023 4.030 4.160 4.000 4.020 726,272 +0.05(+1.26%)
Mar 13, 2023 3.980 4.170 3.910 3.970 765,100 -0.11(-2.70%)
Mar 10, 2023 4.350 4.360 3.976 4.080 1,742,560 -0.34(-7.69%)
Mar 09, 2023 4.613 4.613 4.401 4.420 1,513,937 -0.15(-3.38%)
Mar 08, 2023 4.526 4.633 4.478 4.575 1,140,337 +0.06(+1.28%)
Mar 07, 2023 4.459 4.546 4.381 4.517 929,321 +0.05(+1.08%)
Mar 06, 2023 4.507 4.536 4.379 4.468 1,136,633 -0.08(-1.70%)
Mar 03, 2023 4.478 4.564 4.430 4.546 585,928 +0.08(+1.73%)
Mar 02, 2023 4.546 4.546 4.403 4.468 644,111 -0.09(-1.91%)
Mar 01, 2023 4.517 4.623 4.497 4.555 811,143 +0.09(+1.95%)
Feb 28, 2023 4.478 4.517 4.393 4.468 867,680 +0.02(+0.43%)
Feb 27, 2023 4.594 4.691 4.439 4.449 1,386,568 -0.07(-1.50%)
Feb 24, 2023 4.546 4.565 4.410 4.517 1,362,239 -0.03(-0.64%)
Feb 23, 2023 4.401 4.642 4.401 4.546 1,233,483 +0.15(+3.52%)
Feb 22, 2023 4.169 4.478 4.130 4.391 1,924,880 +0.35(+8.61%)
Feb 21, 2023 4.111 4.149 4.043 4.043 791,637 -0.03(-0.71%)
Feb 17, 2023 4.033 4.072 3.990 4.072 310,398 +0.06(+1.45%)
Feb 16, 2023 3.927 4.052 3.898 4.014 524,594 +0.04(+0.97%)
Feb 15, 2023 3.946 4.004 3.917 3.975 347,264 +0.00(+0.00%)
Feb 14, 2023 3.985 4.023 3.926 3.975 409,922 +0.01(+0.24%)
Feb 13, 2023 3.936 3.999 3.854 3.965 690,310 +0.03(+0.74%)
Feb 10, 2023 4.081 4.091 3.888 3.936 794,071 -0.16(-4.01%)
Feb 09, 2023 4.217 4.285 4.091 4.101 762,974 -0.07(-1.62%)
Feb 08, 2023 4.072 4.256 4.072 4.169 671,289 +0.10(+2.38%)
Feb 07, 2023 4.091 4.130 4.028 4.072 499,374 -0.02(-0.47%)
Feb 06, 2023 4.033 4.111 3.994 4.091 531,928 +0.06(+1.44%)
Feb 03, 2023 4.043 4.101 3.994 4.033 504,979 -0.02(-0.48%)
Feb 02, 2023 3.985 4.081 3.965 4.052 826,458 +0.10(+2.44%)
Feb 01, 2023 3.869 3.985 3.820 3.956 680,775 +0.07(+1.74%)
Jan 31, 2023 3.733 3.907 3.704 3.888 745,140 +0.17(+4.69%)
Jan 30, 2023 3.733 3.878 3.714 3.714 1,235,654 +0.04(+1.05%)
Jan 27, 2023 3.579 3.685 3.569 3.675 784,289 +0.07(+1.88%)
Jan 26, 2023 3.511 3.608 3.462 3.608 707,382 +0.11(+3.04%)
Jan 25, 2023 3.482 3.511 3.453 3.501 527,148 -0.02(-0.55%)
Jan 24, 2023 3.579 3.588 3.462 3.521 861,793 -0.01(-0.27%)
Jan 23, 2023 3.724 3.733 3.419 3.530 3,245,971 -0.20(-5.44%)
Jan 20, 2023 3.627 3.743 3.588 3.733 422,742 +0.09(+2.39%)
Jan 19, 2023 3.627 3.666 3.492 3.646 566,919 +0.02(+0.53%)
Jan 18, 2023 3.656 3.743 3.617 3.627 569,689 +0.00(+0.00%)
Jan 17, 2023 3.550 3.666 3.530 3.627 753,879 +0.10(+2.74%)
Jan 13, 2023 3.395 3.540 3.395 3.530 725,348 +0.14(+3.99%)
Jan 12, 2023 3.482 3.521 3.317 3.395 1,496,663 -0.08(-2.23%)
Jan 11, 2023 3.675 3.695 3.453 3.472 1,247,649 -0.19(-5.28%)
Jan 10, 2023 3.550 3.675 3.492 3.666 453,051 +0.15(+4.41%)
Jan 09, 2023 3.704 3.762 3.501 3.511 940,977 -0.16(-4.47%)
Jan 06, 2023 3.501 3.685 3.501 3.675 421,327 +0.18(+5.26%)
Jan 05, 2023 3.501 3.521 3.462 3.492 357,084 -0.05(-1.37%)
Jan 04, 2023 3.608 3.622 3.501 3.540 502,135 -0.01(-0.27%)
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.