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 (%)
Dec 29, 2023 2.853 2.862 2.786 2.824 839,070 -0.03(-1.00%)
Dec 28, 2023 2.881 2.891 2.843 2.853 740,691 -0.01(-0.33%)
Dec 27, 2023 2.881 2.891 2.857 2.862 556,497 -0.02(-0.66%)
Dec 26, 2023 2.900 2.919 2.862 2.881 495,402 -0.03(-0.98%)
Dec 22, 2023 2.815 2.919 2.815 2.910 1,302,384 +0.08(+2.68%)
Dec 21, 2023 2.853 2.853 2.796 2.834 698,071 +0.02(+0.68%)
Dec 20, 2023 2.834 2.877 2.796 2.815 729,140 -0.02(-0.67%)
Dec 19, 2023 2.834 2.891 2.824 2.834 819,804 -0.02(-0.67%)
Dec 18, 2023 2.862 2.938 2.805 2.853 1,177,954 +0.04(+1.35%)
Dec 15, 2023 2.815 2.853 2.748 2.815 1,276,952 +0.01(+0.34%)
Dec 14, 2023 2.796 2.824 2.758 2.805 570,069 +0.04(+1.37%)
Dec 13, 2023 2.720 2.777 2.677 2.767 786,998 +0.00(+0.00%)
Dec 12, 2023 2.748 2.824 2.729 2.767 811,977 +0.03(+1.04%)
Dec 11, 2023 2.796 2.834 2.710 2.739 920,389 -0.07(-2.37%)
Dec 08, 2023 2.786 2.834 2.781 2.805 658,730 +0.00(+0.00%)
Dec 07, 2023 2.872 2.886 2.729 2.805 1,794,941 -0.07(-2.32%)
Dec 06, 2023 3.043 3.071 2.862 2.872 1,305,008 -0.15(-5.03%)
Dec 05, 2023 3.205 3.214 2.995 3.024 1,401,260 -0.28(-8.36%)
Dec 04, 2023 3.290 3.309 3.195 3.300 743,903 +0.02(+0.58%)
Dec 01, 2023 3.262 3.285 3.252 3.281 746,836 +0.03(+0.88%)
Nov 30, 2023 3.243 3.281 3.243 3.252 426,282 +0.02(+0.59%)
Nov 29, 2023 3.214 3.233 3.195 3.233 533,023 +0.04(+1.19%)
Nov 28, 2023 3.176 3.257 3.157 3.195 740,331 +0.05(+1.51%)
Nov 27, 2023 3.138 3.205 3.138 3.148 775,859 -0.08(-2.36%)
Nov 24, 2023 3.119 3.357 3.109 3.224 1,104,955 +0.10(+3.04%)
Nov 22, 2023 3.138 3.174 3.101 3.129 1,359,371 -0.01(-0.29%)
Nov 21, 2023 3.165 3.174 3.092 3.138 1,084,610 -0.02(-0.58%)
Nov 20, 2023 3.183 3.247 3.119 3.156 1,001,975 -0.02(-0.57%)
Nov 17, 2023 3.138 3.174 3.083 3.174 656,362 +0.10(+3.25%)
Nov 16, 2023 3.001 3.101 2.983 3.074 772,945 +0.10(+3.36%)
Nov 15, 2023 2.847 3.001 2.847 2.974 882,987 +0.16(+5.83%)
Nov 14, 2023 2.783 2.824 2.756 2.810 523,413 +0.05(+1.98%)
Nov 13, 2023 2.801 2.801 2.738 2.756 369,859 -0.03(-0.98%)
Nov 10, 2023 2.783 2.810 2.756 2.783 416,081 -0.02(-0.65%)
Nov 09, 2023 2.801 2.837 2.792 2.801 375,198 +0.01(+0.33%)
Nov 08, 2023 2.892 2.892 2.792 2.792 476,810 -0.12(-4.06%)
Nov 07, 2023 2.938 2.938 2.888 2.910 330,045 -0.02(-0.62%)
Nov 06, 2023 2.974 3.000 2.910 2.928 295,721 -0.06(-2.13%)
Nov 03, 2023 3.001 3.015 2.956 2.992 371,740 +0.01(+0.31%)
Nov 02, 2023 2.919 2.992 2.919 2.983 457,409 +0.07(+2.50%)
Nov 01, 2023 2.965 2.974 2.883 2.910 671,547 -0.05(-1.54%)
Oct 31, 2023 2.965 3.019 2.951 2.956 229,290 -0.01(-0.31%)
Oct 30, 2023 2.956 3.010 2.942 2.965 473,784 -0.04(-1.21%)
Oct 27, 2023 2.992 3.047 2.983 3.001 321,464 +0.00(+0.00%)
Oct 26, 2023 3.038 3.038 2.988 3.001 338,718 -0.06(-2.08%)
Oct 25, 2023 3.010 3.101 3.010 3.065 419,527 +0.03(+0.90%)
Oct 24, 2023 2.956 3.065 2.956 3.038 308,439 +0.08(+2.77%)
Oct 23, 2023 3.019 3.038 2.938 2.956 726,845 -0.09(-2.98%)
Oct 20, 2023 3.065 3.083 3.015 3.047 434,678 -0.01(-0.30%)
Oct 19, 2023 3.083 3.083 3.038 3.056 304,314 -0.03(-0.88%)
Oct 18, 2023 3.138 3.138 3.083 3.083 234,975 -0.06(-2.02%)
Oct 17, 2023 3.110 3.165 3.092 3.147 300,908 +0.04(+1.17%)
Oct 16, 2023 3.074 3.119 3.074 3.110 226,465 +0.03(+0.89%)
Oct 13, 2023 3.101 3.147 3.083 3.083 234,738 -0.03(-0.88%)
Oct 12, 2023 3.110 3.147 3.092 3.110 235,419 -0.02(-0.58%)
Oct 11, 2023 3.147 3.165 3.110 3.129 241,880 -0.02(-0.58%)
Oct 10, 2023 3.147 3.197 3.138 3.147 346,320 +0.00(+0.00%)
Oct 09, 2023 3.110 3.174 3.110 3.147 334,513 +0.02(+0.58%)
Oct 06, 2023 3.092 3.129 3.056 3.129 283,400 +0.04(+1.18%)
Oct 05, 2023 3.028 3.101 3.028 3.092 295,600 +0.07(+2.41%)
Oct 04, 2023 3.074 3.092 3.001 3.019 440,362 -0.07(-2.35%)
Oct 03, 2023 3.201 3.201 3.074 3.092 587,449 -0.09(-2.86%)
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.