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 (%)
Mar 31, 2021 2.062 2.111 2.028 2.056 764,006 -0.01(-0.66%)
Mar 30, 2021 2.056 2.117 2.014 2.069 536,982 -0.03(-1.63%)
Mar 29, 2021 2.214 2.214 2.049 2.104 633,228 -0.12(-5.26%)
Mar 26, 2021 2.276 2.310 2.111 2.220 778,951 +0.06(+2.87%)
Mar 25, 2021 2.131 2.190 1.918 2.159 1,665,704 +0.03(+1.29%)
Mar 24, 2021 2.269 2.303 2.131 2.131 832,185 -0.10(-4.62%)
Mar 23, 2021 2.337 2.406 2.111 2.234 2,027,359 -0.19(-7.93%)
Mar 22, 2021 2.489 2.585 2.379 2.427 2,319,219 -0.01(-0.56%)
Mar 19, 2021 2.330 2.475 2.310 2.440 1,705,548 +0.12(+5.34%)
Mar 18, 2021 2.468 2.571 2.289 2.317 1,945,917 -0.12(-5.07%)
Mar 17, 2021 2.179 2.475 2.176 2.440 2,996,621 +0.27(+12.70%)
Mar 16, 2021 2.344 2.358 2.104 2.166 1,659,941 -0.11(-4.83%)
Mar 15, 2021 2.317 2.385 2.255 2.276 1,128,227 +0.01(+0.30%)
Mar 12, 2021 2.220 2.317 2.186 2.269 981,435 +0.04(+1.85%)
Mar 11, 2021 2.234 2.303 2.186 2.227 1,352,141 +0.03(+1.25%)
Mar 10, 2021 2.042 2.324 2.014 2.200 1,913,221 +0.19(+9.22%)
Mar 09, 2021 2.028 2.056 1.959 2.014 817,801 -0.01(-0.68%)
Mar 08, 2021 2.007 2.097 1.987 2.028 1,062,628 +0.08(+4.24%)
Mar 05, 2021 1.959 1.980 1.732 1.946 1,672,382 +0.02(+1.07%)
Mar 04, 2021 2.028 2.097 1.849 1.925 1,660,457 -0.11(-5.41%)
Mar 03, 2021 1.925 2.104 1.925 2.035 1,191,708 +0.07(+3.50%)
Mar 02, 2021 1.966 2.056 1.925 1.966 1,638,399 -0.01(-0.35%)
Mar 01, 2021 2.117 2.145 1.946 1.973 1,498,496 -0.12(-5.59%)
Feb 26, 2021 2.076 2.193 2.007 2.090 1,621,616 -0.01(-0.65%)
Feb 25, 2021 2.035 2.214 2.014 2.104 1,415,709 +0.09(+4.44%)
Feb 24, 2021 1.966 2.035 1.959 2.014 1,108,937 +0.06(+3.17%)
Feb 23, 2021 1.966 2.021 1.746 1.952 2,330,098 -0.12(-5.96%)
Feb 22, 2021 2.124 2.310 2.062 2.076 1,637,798 -0.07(-3.20%)
Feb 19, 2021 2.056 2.234 2.056 2.145 1,390,039 +0.09(+4.35%)
Feb 18, 2021 2.083 2.262 2.035 2.056 2,157,613 -0.06(-2.61%)
Feb 17, 2021 2.138 2.317 2.097 2.111 2,386,465 -0.23(-9.71%)
Feb 16, 2021 2.392 2.475 2.172 2.337 4,829,667 -0.14(-5.56%)
Feb 12, 2021 2.035 2.599 2.025 2.475 8,518,139 +0.43(+21.21%)
Feb 11, 2021 2.028 2.056 1.973 2.042 1,468,828 +0.03(+1.71%)
Feb 10, 2021 2.104 2.131 1.925 2.007 2,294,732 -0.06(-2.67%)
Feb 09, 2021 2.104 2.124 1.946 2.062 5,243,388 +0.27(+15.38%)
Feb 08, 2021 1.815 1.829 1.753 1.787 964,272 -0.01(-0.38%)
Feb 05, 2021 1.815 1.836 1.774 1.794 1,117,443 -0.01(-0.76%)
Feb 04, 2021 1.897 1.904 1.719 1.808 1,395,881 -0.08(-4.01%)
Feb 03, 2021 1.856 1.918 1.822 1.884 1,251,897 +0.03(+1.86%)
Feb 02, 2021 1.767 1.877 1.726 1.849 2,036,363 +0.13(+7.60%)
Feb 01, 2021 1.657 1.767 1.595 1.719 2,305,372 +0.22(+14.68%)
Jan 29, 2021 1.547 1.774 1.499 1.499 1,918,650 -0.04(-2.68%)
Jan 28, 2021 1.485 1.557 1.478 1.540 501,825 -0.03(-1.75%)
Jan 27, 2021 1.567 1.636 1.478 1.567 1,264,917 -0.02(-1.30%)
Jan 26, 2021 1.650 1.657 1.574 1.588 539,271 -0.06(-3.35%)
Jan 25, 2021 1.677 1.677 1.616 1.643 826,680 -0.01(-0.83%)
Jan 22, 2021 1.684 1.688 1.629 1.657 470,571 -0.01(-0.41%)
Jan 21, 2021 1.664 1.684 1.622 1.664 1,046,386 +0.03(+1.68%)
Jan 20, 2021 1.691 1.691 1.609 1.636 685,799 -0.03(-2.06%)
Jan 19, 2021 1.671 1.684 1.616 1.671 749,833 +0.05(+2.97%)
Jan 15, 2021 1.616 1.636 1.554 1.622 400,603 +0.00(+0.00%)
Jan 14, 2021 1.430 1.664 1.382 1.622 2,135,183 -0.02(-1.26%)
Jan 13, 2021 1.671 1.705 1.602 1.643 1,025,323 +0.03(+1.70%)
Jan 12, 2021 1.657 1.671 1.609 1.616 839,270 -0.02(-1.26%)
Jan 11, 2021 1.636 1.657 1.561 1.636 960,275 +0.01(+0.42%)
Jan 08, 2021 1.444 1.684 1.444 1.629 1,616,234 +0.23(+16.75%)
Jan 07, 2021 1.361 1.416 1.341 1.396 1,473,477 +0.06(+4.64%)
Jan 06, 2021 1.341 1.360 1.313 1.334 534,574 -0.01(-0.51%)
Jan 05, 2021 1.299 1.361 1.299 1.341 876,805 +0.04(+3.17%)
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.