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 (%)
Feb 26, 2021 2.037 2.152 1.970 2.050 1,652,776 -0.01(-0.65%)
Feb 25, 2021 1.997 2.172 1.976 2.064 1,442,913 +0.09(+4.44%)
Feb 24, 2021 1.929 1.997 1.922 1.976 1,130,247 +0.06(+3.17%)
Feb 23, 2021 1.929 1.983 1.713 1.916 2,374,873 -0.12(-5.96%)
Feb 22, 2021 2.084 2.266 2.023 2.037 1,669,270 -0.07(-3.21%)
Feb 19, 2021 2.017 2.192 2.017 2.104 1,416,750 +0.09(+4.35%)
Feb 18, 2021 2.044 2.219 1.997 2.017 2,199,073 -0.05(-2.61%)
Feb 17, 2021 2.098 2.273 2.057 2.071 2,432,323 -0.22(-9.71%)
Feb 16, 2021 2.347 2.428 2.131 2.293 4,922,473 -0.13(-5.56%)
Feb 12, 2021 1.997 2.550 1.986 2.428 8,681,822 +0.42(+21.21%)
Feb 11, 2021 1.990 2.017 1.936 2.003 1,497,052 +0.03(+1.71%)
Feb 10, 2021 2.064 2.091 1.889 1.970 2,338,827 -0.05(-2.67%)
Feb 09, 2021 2.064 2.084 1.909 2.023 5,344,144 +0.27(+15.38%)
Feb 08, 2021 1.781 1.794 1.720 1.754 982,801 -0.01(-0.38%)
Feb 05, 2021 1.781 1.801 1.740 1.760 1,138,915 -0.01(-0.76%)
Feb 04, 2021 1.862 1.868 1.686 1.774 1,422,704 -0.07(-4.01%)
Feb 03, 2021 1.821 1.882 1.787 1.848 1,275,953 +0.03(+1.86%)
Feb 02, 2021 1.733 1.841 1.693 1.814 2,075,493 +0.13(+7.60%)
Feb 01, 2021 1.626 1.733 1.565 1.686 2,349,672 +0.22(+14.68%)
Jan 29, 2021 1.518 1.740 1.470 1.470 1,955,519 -0.04(-2.68%)
Jan 28, 2021 1.457 1.528 1.450 1.511 511,468 -0.03(-1.75%)
Jan 27, 2021 1.538 1.605 1.450 1.538 1,289,223 -0.02(-1.30%)
Jan 26, 2021 1.619 1.626 1.545 1.558 549,634 -0.05(-3.35%)
Jan 25, 2021 1.646 1.646 1.585 1.612 842,566 -0.01(-0.83%)
Jan 22, 2021 1.653 1.656 1.599 1.626 479,613 -0.01(-0.41%)
Jan 21, 2021 1.632 1.653 1.592 1.632 1,066,493 +0.03(+1.68%)
Jan 20, 2021 1.659 1.659 1.578 1.605 698,977 -0.03(-2.06%)
Jan 19, 2021 1.639 1.653 1.585 1.639 764,241 +0.05(+2.97%)
Jan 15, 2021 1.585 1.605 1.524 1.592 408,301 +0.00(+0.00%)
Jan 14, 2021 1.403 1.632 1.356 1.592 2,176,212 -0.02(-1.26%)
Jan 13, 2021 1.639 1.673 1.572 1.612 1,045,025 +0.03(+1.70%)
Jan 12, 2021 1.626 1.639 1.578 1.585 855,398 -0.02(-1.26%)
Jan 11, 2021 1.605 1.626 1.531 1.605 978,727 +0.01(+0.42%)
Jan 08, 2021 1.416 1.653 1.416 1.599 1,647,291 +0.23(+16.75%)
Jan 07, 2021 1.336 1.389 1.315 1.369 1,501,791 +0.06(+4.64%)
Jan 06, 2021 1.315 1.335 1.288 1.309 544,847 -0.01(-0.51%)
Jan 05, 2021 1.275 1.336 1.275 1.315 893,654 +0.04(+3.17%)
Jan 04, 2021 1.309 1.322 1.255 1.275 545,228 -0.03(-2.07%)
Dec 31, 2020 1.302 1.302 1.302 370,472 +0.02(+1.58%)
Dec 30, 2020 1.288 1.302 1.275 1.282 370,472 -0.01(-0.52%)
Dec 29, 2020 1.309 1.309 1.268 1.288 271,722 -0.01(-1.04%)
Dec 28, 2020 1.302 1.309 1.275 1.302 681,465 +0.02(+1.58%)
Dec 24, 2020 1.282 1.288 1.248 1.282 331,355 +0.00(+0.00%)
Dec 23, 2020 1.228 1.295 1.221 1.282 523,035 +0.05(+3.82%)
Dec 22, 2020 1.282 1.282 1.194 1.234 1,371,333 -0.04(-3.17%)
Dec 21, 2020 1.309 1.322 1.234 1.275 1,026,772 -0.06(-4.55%)
Dec 18, 2020 1.356 1.383 1.322 1.336 1,167,677 -0.02(-1.49%)
Dec 17, 2020 1.389 1.416 1.336 1.356 775,599 -0.01(-0.99%)
Dec 16, 2020 1.322 1.369 1.322 1.369 483,644 +0.05(+3.57%)
Dec 15, 2020 1.295 1.396 1.261 1.322 2,335,948 +0.11(+8.89%)
Dec 14, 2020 1.241 1.248 1.214 1.214 320,648 -0.02(-1.64%)
Dec 11, 2020 1.234 1.241 1.201 1.234 536,841 +0.01(+0.55%)
Dec 10, 2020 1.174 1.248 1.167 1.228 260,490 +0.03(+2.82%)
Dec 09, 2020 1.255 1.255 1.153 1.194 504,630 -0.04(-3.28%)
Dec 08, 2020 1.241 1.282 1.207 1.234 291,965 +0.00(+0.00%)
Dec 07, 2020 1.275 1.309 1.228 1.234 597,952 -0.03(-2.14%)
Dec 04, 2020 1.147 1.261 1.147 1.261 1,010,821 +0.10(+8.72%)
Dec 03, 2020 1.133 1.174 1.093 1.160 597,769 +0.02(+1.77%)
Dec 02, 2020 1.133 1.174 1.093 1.140 351,309 +0.01(+0.60%)
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.