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 (%)
Jun 30, 2023 3.293 3.329 3.267 3.275 538,387 -0.04(-1.07%)
Jun 29, 2023 3.284 3.329 3.275 3.311 291,073 +0.03(+0.81%)
Jun 28, 2023 3.320 3.346 3.258 3.284 522,435 -0.07(-2.12%)
Jun 27, 2023 3.346 3.373 3.329 3.355 312,619 +0.00(+0.00%)
Jun 26, 2023 3.346 3.369 3.320 3.355 271,349 +0.02(+0.53%)
Jun 23, 2023 3.320 3.364 3.293 3.338 255,201 -0.03(-0.79%)
Jun 22, 2023 3.346 3.386 3.329 3.364 184,790 +0.01(+0.26%)
Jun 21, 2023 3.311 3.391 3.311 3.355 321,761 -0.01(-0.26%)
Jun 20, 2023 3.444 3.444 3.304 3.364 485,286 -0.10(-2.82%)
Jun 16, 2023 3.417 3.462 3.386 3.462 648,009 +0.05(+1.56%)
Jun 15, 2023 3.311 3.409 3.311 3.409 521,674 +0.08(+2.40%)
Jun 14, 2023 3.249 3.364 3.249 3.329 580,744 +0.07(+2.18%)
Jun 13, 2023 3.204 3.258 3.178 3.258 572,922 +0.05(+1.66%)
Jun 12, 2023 3.329 3.364 3.187 3.204 1,182,829 -0.15(-4.50%)
Jun 09, 2023 3.471 3.480 3.338 3.355 1,019,566 -0.17(-4.79%)
Jun 08, 2023 3.533 3.558 3.438 3.524 1,293,996 +0.03(+0.98%)
Jun 07, 2023 3.456 3.524 3.379 3.490 1,026,146 +0.03(+0.74%)
Jun 06, 2023 3.430 3.477 3.327 3.464 846,412 +0.04(+1.25%)
Jun 05, 2023 3.404 3.430 3.327 3.421 809,868 +0.09(+2.56%)
Jun 02, 2023 3.276 3.349 3.242 3.336 647,638 +0.09(+2.63%)
Jun 01, 2023 3.173 3.267 3.156 3.250 437,962 +0.10(+3.26%)
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%)
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.