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 (%)
Jul 31, 2023 3.509 3.540 3.482 3.500 510,542 -0.01(-0.26%)
Jul 28, 2023 3.410 3.527 3.410 3.509 624,366 +0.11(+3.17%)
Jul 27, 2023 3.410 3.437 3.374 3.401 530,368 -0.04(-1.04%)
Jul 26, 2023 3.348 3.437 3.339 3.437 520,052 +0.10(+2.96%)
Jul 25, 2023 3.258 3.361 3.249 3.339 556,180 +0.04(+1.36%)
Jul 24, 2023 3.276 3.312 3.213 3.294 637,751 -0.02(-0.54%)
Jul 21, 2023 3.330 3.330 3.249 3.312 516,757 -0.02(-0.54%)
Jul 20, 2023 3.348 3.365 3.312 3.330 389,548 -0.03(-0.80%)
Jul 19, 2023 3.339 3.383 3.294 3.356 451,394 +0.03(+0.81%)
Jul 18, 2023 3.348 3.383 3.312 3.330 413,557 +0.02(+0.54%)
Jul 17, 2023 3.383 3.383 3.303 3.312 581,395 -0.07(-2.12%)
Jul 14, 2023 3.428 3.455 3.356 3.383 583,028 -0.04(-1.31%)
Jul 13, 2023 3.401 3.500 3.374 3.428 858,739 +0.04(+1.06%)
Jul 12, 2023 3.383 3.465 3.383 3.392 443,626 +0.01(+0.27%)
Jul 11, 2023 3.392 3.415 3.352 3.383 601,562 -0.01(-0.26%)
Jul 10, 2023 3.383 3.401 3.363 3.392 377,987 -0.01(-0.26%)
Jul 07, 2023 3.267 3.415 3.267 3.401 705,694 +0.13(+3.84%)
Jul 06, 2023 3.294 3.330 3.249 3.276 274,528 -0.04(-1.35%)
Jul 05, 2023 3.312 3.349 3.253 3.321 614,677 +0.00(+0.00%)
Jul 03, 2023 3.276 3.356 3.276 3.321 293,853 +0.01(+0.27%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.348 3.446 515,971 +0.08(+2.40%)
Jun 14, 2023 3.285 3.401 3.285 3.365 574,396 +0.07(+2.18%)
Jun 13, 2023 3.240 3.294 3.213 3.294 566,659 +0.05(+1.66%)
Jun 12, 2023 3.365 3.401 3.222 3.240 1,169,899 -0.15(-4.50%)
Jun 09, 2023 3.509 3.518 3.374 3.392 1,008,420 -0.17(-4.79%)
Jun 08, 2023 3.572 3.597 3.476 3.563 1,279,850 +0.03(+0.98%)
Jun 07, 2023 3.494 3.563 3.416 3.528 1,014,928 +0.03(+0.74%)
Jun 06, 2023 3.468 3.515 3.364 3.502 837,159 +0.04(+1.25%)
Jun 05, 2023 3.442 3.468 3.364 3.459 801,015 +0.09(+2.56%)
Jun 02, 2023 3.312 3.386 3.278 3.373 640,558 +0.09(+2.63%)
Jun 01, 2023 3.208 3.303 3.191 3.286 433,175 +0.10(+3.26%)
May 31, 2023 3.269 3.278 3.156 3.182 563,134 -0.09(-2.65%)
May 30, 2023 3.269 3.338 3.208 3.269 573,747 +0.00(+0.00%)
May 26, 2023 3.226 3.303 3.200 3.269 830,478 +0.17(+5.59%)
May 25, 2023 3.191 3.200 3.061 3.096 584,568 -0.10(-3.24%)
May 24, 2023 3.243 3.243 3.182 3.200 300,666 -0.06(-1.86%)
May 23, 2023 3.200 3.260 3.187 3.260 429,017 +0.09(+2.72%)
May 22, 2023 3.208 3.234 3.165 3.174 432,179 -0.03(-1.08%)
May 19, 2023 3.200 3.258 3.174 3.208 330,732 +0.00(+0.00%)
May 18, 2023 3.234 3.234 3.165 3.208 323,192 -0.03(-0.80%)
May 17, 2023 3.191 3.234 3.156 3.234 253,575 +0.06(+1.91%)
May 16, 2023 3.182 3.260 3.174 3.174 283,922 -0.01(-0.27%)
May 15, 2023 3.156 3.191 3.135 3.182 314,718 +0.03(+1.10%)
May 12, 2023 3.191 3.260 3.135 3.148 283,169 -0.06(-1.89%)
May 11, 2023 3.208 3.260 3.174 3.208 288,060 -0.01(-0.27%)
May 10, 2023 3.234 3.243 3.191 3.217 269,933 +0.00(+0.00%)
May 09, 2023 3.182 3.243 3.174 3.217 251,812 +0.01(+0.27%)
May 08, 2023 3.243 3.312 3.195 3.208 475,219 -0.03(-1.07%)
May 05, 2023 3.070 3.295 3.070 3.243 644,044 +0.21(+6.84%)
May 04, 2023 3.122 3.174 3.027 3.035 726,767 -0.10(-3.31%)
May 03, 2023 3.217 3.234 3.131 3.139 424,086 -0.08(-2.42%)
May 02, 2023 3.329 3.338 3.208 3.217 607,516 -0.11(-3.38%)
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.