Skip to main content

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.947 2.982 2.796 2.892 1,225,216 -0.17(-5.62%)
Nov 29, 2021 2.906 3.085 2.871 3.064 1,379,385 +0.17(+5.70%)
Nov 26, 2021 2.837 2.926 2.803 2.899 894,029 -0.07(-2.32%)
Nov 24, 2021 2.871 2.995 2.844 2.968 880,842 +0.08(+2.86%)
Nov 23, 2021 2.796 2.909 2.792 2.885 1,249,086 +0.08(+2.95%)
Nov 22, 2021 2.803 2.865 2.763 2.803 1,463,269 +0.07(+2.52%)
Nov 19, 2021 2.754 2.823 2.699 2.734 1,419,700 -0.03(-1.24%)
Nov 18, 2021 2.906 2.775 2.754 2.768 1,591,718 -0.17(-5.63%)
Nov 17, 2021 3.236 3.236 2.892 2.933 1,817,876 -0.20(-6.37%)
Nov 16, 2021 3.216 3.216 2.961 3.133 2,130,935 -0.08(-2.36%)
Nov 15, 2021 3.402 3.408 3.174 3.209 1,081,376 -0.13(-3.92%)
Nov 12, 2021 3.347 3.367 3.271 3.340 879,017 +0.01(+0.41%)
Nov 11, 2021 3.319 3.445 3.305 3.326 836,667 +0.04(+1.26%)
Nov 10, 2021 3.360 3.285 973,652 -0.11(-3.25%)
Nov 09, 2021 3.374 3.412 3.264 3.395 915,641 +0.07(+2.07%)
Nov 08, 2021 3.326 3.415 3.312 3.326 1,313,670 +0.04(+1.26%)
Nov 05, 2021 3.312 3.312 3.174 3.285 1,709,109 +0.03(+0.85%)
Nov 04, 2021 3.305 3.319 3.161 3.257 1,014,539 +0.01(+0.21%)
Nov 03, 2021 3.243 3.298 3.154 3.250 1,350,953 +0.01(+0.21%)
Nov 02, 2021 3.422 3.422 3.057 3.243 3,159,334 -0.06(-1.67%)
Nov 01, 2021 3.399 3.379 3.258 3.298 2,108,827 -0.08(-2.40%)
Oct 29, 2021 3.352 3.406 3.308 3.379 641,874 +0.01(+0.40%)
Oct 28, 2021 3.271 3.413 3.271 3.366 1,587,856 +0.13(+3.96%)
Oct 27, 2021 3.494 3.507 3.231 3.238 2,436,017 -0.27(-7.69%)
Oct 26, 2021 3.663 3.507 1,720,818 -0.10(-2.80%)
Oct 25, 2021 3.507 3.629 3.507 3.609 1,371,913 +0.07(+1.90%)
Oct 22, 2021 3.514 3.541 3.426 3.541 1,511,012 -0.02(-0.57%)
Oct 21, 2021 3.683 3.703 3.507 3.561 1,219,799 -0.17(-4.52%)
Oct 20, 2021 3.737 3.737 3.587 3.730 961,274 -0.01(-0.18%)
Oct 19, 2021 3.716 3.857 3.700 3.737 1,668,372 +0.07(+1.84%)
Oct 18, 2021 3.588 3.728 3.561 3.669 1,057,158 +0.12(+3.42%)
Oct 15, 2021 3.568 3.607 3.440 3.548 1,321,847 +0.04(+1.15%)
Oct 14, 2021 3.743 3.750 3.440 3.507 2,891,999 -0.22(-5.97%)
Oct 13, 2021 3.676 3.770 3.399 3.730 3,912,501 +0.06(+1.65%)
Oct 12, 2021 3.703 3.750 3.568 3.669 1,817,793 -0.05(-1.27%)
Oct 11, 2021 3.770 3.818 3.679 3.716 1,151,529 -0.06(-1.61%)
Oct 08, 2021 3.777 3.831 3.663 3.777 1,834,491 +0.00(+0.00%)
Oct 07, 2021 3.922 3.978 3.743 3.777 1,664,077 -0.15(-3.78%)
Oct 06, 2021 3.912 4.040 3.885 3.926 1,386,289 -0.12(-3.00%)
Oct 05, 2021 3.750 4.128 3.723 4.047 2,276,431 +0.32(+8.70%)
Oct 04, 2021 4.064 4.101 3.720 3.723 2,010,347 -0.29(-7.23%)
Oct 01, 2021 3.838 4.037 3.838 4.013 2,266,881 +0.16(+4.02%)
Sep 30, 2021 3.750 3.898 3.669 3.858 1,752,339 +0.12(+3.25%)
Sep 29, 2021 3.845 3.845 3.696 3.737 1,457,233 -0.01(-0.18%)
Sep 28, 2021 3.777 3.831 3.622 3.743 1,622,418 +0.07(+1.83%)
Sep 27, 2021 3.474 3.784 3.460 3.676 1,805,150 +0.14(+4.01%)
Sep 24, 2021 3.494 3.588 3.413 3.534 1,332,433 +0.01(+0.19%)
Sep 23, 2021 3.575 3.629 3.440 3.528 1,855,044 +0.00(+0.00%)
Sep 22, 2021 3.501 3.663 3.501 3.528 1,839,222 +0.11(+3.36%)
Sep 21, 2021 3.467 3.467 3.339 3.413 3,989,067 +0.02(+0.60%)
Sep 20, 2021 3.716 3.764 3.352 3.393 3,492,617 -0.55(-14.02%)
Sep 17, 2021 4.121 4.135 3.892 3.946 2,190,845 -0.18(-4.26%)
Sep 16, 2021 4.249 4.290 4.111 4.121 1,755,317 -0.09(-2.24%)
Sep 15, 2021 4.175 4.276 4.067 4.216 2,035,252 +0.09(+2.12%)
Sep 14, 2021 4.047 4.256 4.000 4.128 3,704,390 +0.15(+3.73%)
Sep 13, 2021 3.872 4.013 3.824 3.980 3,383,552 +0.26(+6.88%)
Sep 10, 2021 3.716 3.858 3.716 3.723 2,153,533 +0.03(+0.91%)
Sep 09, 2021 3.575 3.737 3.521 3.690 2,008,527 +0.14(+3.99%)
Sep 08, 2021 3.710 3.747 3.487 3.548 2,620,847 -0.07(-1.87%)
Sep 07, 2021 3.426 3.743 3.426 3.615 8,948,379 +0.20(+5.93%)
Sep 03, 2021 3.399 3.433 3.332 3.413 539,855 +0.01(+0.20%)
Sep 02, 2021 3.373 3.499 3.373 3.406 788,510 +0.05(+1.61%)
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.