Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.564 1.793 1.515 1.515 1,897,676 -0.04(-2.68%)
Jan 28, 2021 1.501 1.574 1.494 1.557 496,339 -0.03(-1.75%)
Jan 27, 2021 1.585 1.654 1.494 1.585 1,251,089 -0.02(-1.30%)
Jan 26, 2021 1.668 1.675 1.592 1.606 533,376 -0.06(-3.35%)
Jan 25, 2021 1.696 1.696 1.633 1.661 817,643 -0.01(-0.83%)
Jan 22, 2021 1.703 1.706 1.647 1.675 465,427 -0.01(-0.41%)
Jan 21, 2021 1.682 1.703 1.640 1.682 1,034,947 +0.03(+1.68%)
Jan 20, 2021 1.710 1.710 1.626 1.654 678,302 -0.03(-2.06%)
Jan 19, 2021 1.689 1.703 1.633 1.689 741,636 +0.05(+2.97%)
Jan 15, 2021 1.633 1.654 1.571 1.640 396,224 +0.00(+0.00%)
Jan 14, 2021 1.446 1.682 1.397 1.640 2,111,842 -0.02(-1.26%)
Jan 13, 2021 1.689 1.724 1.619 1.661 1,014,114 +0.03(+1.70%)
Jan 12, 2021 1.675 1.689 1.626 1.633 830,096 -0.02(-1.26%)
Jan 11, 2021 1.654 1.675 1.578 1.654 949,777 +0.01(+0.42%)
Jan 08, 2021 1.460 1.703 1.460 1.647 1,598,565 +0.24(+16.75%)
Jan 07, 2021 1.376 1.432 1.355 1.411 1,457,369 +0.06(+4.64%)
Jan 06, 2021 1.355 1.375 1.328 1.348 528,730 -0.01(-0.51%)
Jan 05, 2021 1.314 1.376 1.314 1.355 867,220 +0.04(+3.18%)
Jan 04, 2021 1.348 1.362 1.293 1.314 529,100 -0.03(-2.07%)
Dec 31, 2020 1.341 1.341 1.341 359,514 +0.02(+1.58%)
Dec 30, 2020 1.328 1.341 1.314 1.321 359,514 -0.01(-0.52%)
Dec 29, 2020 1.348 1.348 1.307 1.328 263,684 -0.01(-1.04%)
Dec 28, 2020 1.341 1.348 1.314 1.341 661,307 +0.02(+1.58%)
Dec 24, 2020 1.321 1.328 1.286 1.321 321,554 +0.00(+0.00%)
Dec 23, 2020 1.265 1.335 1.258 1.321 507,564 +0.05(+3.83%)
Dec 22, 2020 1.321 1.321 1.230 1.272 1,330,770 -0.04(-3.17%)
Dec 21, 2020 1.348 1.362 1.272 1.314 996,400 -0.06(-4.55%)
Dec 18, 2020 1.397 1.425 1.362 1.376 1,133,138 -0.02(-1.49%)
Dec 17, 2020 1.432 1.460 1.376 1.397 752,658 -0.01(-0.99%)
Dec 16, 2020 1.362 1.411 1.362 1.411 469,338 +0.05(+3.57%)
Dec 15, 2020 1.335 1.439 1.300 1.362 2,266,852 +0.11(+8.89%)
Dec 14, 2020 1.279 1.286 1.251 1.251 311,164 -0.02(-1.64%)
Dec 11, 2020 1.272 1.279 1.237 1.272 520,961 +0.01(+0.55%)
Dec 10, 2020 1.209 1.286 1.202 1.265 252,785 +0.03(+2.82%)
Dec 09, 2020 1.293 1.293 1.189 1.230 489,704 -0.04(-3.28%)
Dec 08, 2020 1.279 1.321 1.244 1.272 283,329 +0.00(+0.00%)
Dec 07, 2020 1.314 1.348 1.265 1.272 580,266 -0.03(-2.14%)
Dec 04, 2020 1.182 1.300 1.182 1.300 980,921 +0.10(+8.72%)
Dec 03, 2020 1.168 1.209 1.126 1.196 580,087 +0.02(+1.77%)
Dec 02, 2020 1.168 1.209 1.126 1.175 340,918 +0.01(+0.60%)
Dec 01, 2020 1.189 1.258 1.168 1.168 453,028 +0.01(+0.60%)
Nov 30, 2020 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
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.