Skip to main content

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.134 4.298 4.051 4.223 1,957,694 +0.15(+3.67%)
Jul 28, 2022 3.947 4.096 3.857 4.074 1,352,083 +0.21(+5.42%)
Jul 27, 2022 3.827 3.864 3.708 3.864 858,825 +0.10(+2.78%)
Jul 26, 2022 3.737 3.782 3.704 3.760 581,708 +0.03(+0.80%)
Jul 25, 2022 3.670 3.756 3.633 3.730 699,927 +0.07(+1.84%)
Jul 22, 2022 3.835 3.850 3.595 3.663 836,697 -0.16(-4.11%)
Jul 21, 2022 3.827 3.842 3.722 3.820 774,542 +0.01(+0.39%)
Jul 20, 2022 3.737 3.805 3.618 3.805 1,069,763 +0.08(+2.21%)
Jul 19, 2022 3.551 3.745 3.551 3.722 880,100 +0.18(+5.06%)
Jul 18, 2022 3.513 3.622 3.491 3.543 1,060,698 +0.12(+3.49%)
Jul 15, 2022 3.304 3.438 3.259 3.423 913,729 +0.16(+5.05%)
Jul 14, 2022 3.214 3.259 3.151 3.259 601,575 -0.01(-0.46%)
Jul 13, 2022 3.199 3.319 3.184 3.274 584,884 +0.02(+0.69%)
Jul 12, 2022 3.274 3.304 3.210 3.252 648,994 -0.07(-2.03%)
Jul 11, 2022 3.311 3.401 3.296 3.319 565,959 -0.07(-1.99%)
Jul 08, 2022 3.431 3.442 3.311 3.386 1,035,282 -0.01(-0.44%)
Jul 07, 2022 3.304 3.464 3.304 3.401 882,171 +0.19(+5.81%)
Jul 06, 2022 3.341 3.341 3.124 3.214 1,515,121 -0.15(-4.44%)
Jul 05, 2022 3.386 3.438 3.259 3.364 1,317,253 -0.07(-1.96%)
Jul 01, 2022 3.588 3.640 3.349 3.431 1,424,451 -0.15(-4.18%)
Jun 30, 2022 3.513 3.633 3.479 3.580 1,183,908 +0.02(+0.63%)
Jun 29, 2022 3.670 3.678 3.513 3.558 1,127,547 -0.09(-2.46%)
Jun 28, 2022 3.670 3.700 3.547 3.648 892,230 +0.02(+0.62%)
Jun 27, 2022 3.423 3.674 3.423 3.625 1,471,072 +0.21(+6.13%)
Jun 24, 2022 3.416 3.498 3.335 3.416 1,594,827 +0.04(+1.11%)
Jun 23, 2022 3.498 3.528 3.304 3.379 2,163,674 -0.13(-3.62%)
Jun 22, 2022 3.700 3.764 3.498 3.506 2,673,779 -0.36(-9.28%)
Jun 21, 2022 3.820 3.984 3.759 3.864 2,209,157 +0.11(+2.99%)
Jun 17, 2022 3.775 3.894 3.693 3.752 1,533,242 -0.09(-2.33%)
Jun 16, 2022 3.977 4.051 3.790 3.842 1,391,883 -0.26(-6.38%)
Jun 15, 2022 3.977 4.134 3.947 4.104 2,028,418 +0.18(+4.57%)
Jun 14, 2022 3.924 4.111 3.887 3.924 1,763,081 +0.10(+2.74%)
Jun 13, 2022 3.939 4.031 3.813 3.820 2,195,685 -0.25(-6.07%)
Jun 10, 2022 3.977 4.165 3.969 4.066 1,992,282 +0.00(+0.00%)
Jun 09, 2022 4.216 4.246 4.044 4.066 1,634,084 -0.21(-4.89%)
Jun 08, 2022 4.582 4.597 4.179 4.276 3,693,411 -0.37(-7.89%)
Jun 07, 2022 4.545 4.747 4.500 4.642 1,726,403 +0.06(+1.31%)
Jun 06, 2022 4.747 4.784 4.548 4.582 2,211,006 -0.16(-3.46%)
Jun 03, 2022 4.597 4.747 4.492 4.747 3,478,819 +0.04(+0.95%)
Jun 02, 2022 4.745 4.774 4.597 4.702 3,624,821 +0.00(+0.00%)
Jun 01, 2022 4.680 4.781 4.522 4.702 2,823,125 +0.14(+3.15%)
May 31, 2022 4.716 4.953 4.472 4.558 4,546,043 -0.06(-1.25%)
May 27, 2022 4.479 4.644 4.371 4.615 2,046,002 +0.12(+2.72%)
May 26, 2022 4.393 4.522 4.206 4.493 2,028,949 +0.12(+2.63%)
May 25, 2022 4.558 4.558 4.112 4.378 3,722,264 -0.19(-4.25%)
May 24, 2022 4.349 4.666 4.062 4.572 4,387,053 +0.25(+5.82%)
May 23, 2022 4.083 4.396 3.940 4.321 2,274,070 +0.27(+6.56%)
May 20, 2022 4.076 4.256 3.958 4.055 1,944,697 +0.01(+0.36%)
May 19, 2022 3.846 4.170 3.845 4.040 1,711,060 +0.14(+3.69%)
May 18, 2022 3.968 4.062 3.833 3.896 1,349,806 -0.12(-3.04%)
May 17, 2022 3.940 4.053 3.814 4.019 1,971,848 +0.17(+4.29%)
May 16, 2022 3.767 3.947 3.738 3.853 1,262,067 +0.14(+3.67%)
May 13, 2022 3.587 3.746 3.572 3.717 1,055,546 +0.21(+5.94%)
May 12, 2022 3.681 3.690 3.433 3.508 1,149,789 -0.19(-5.24%)
May 11, 2022 3.638 3.846 3.623 3.702 1,253,999 +0.11(+3.00%)
May 10, 2022 3.472 3.607 3.472 3.595 872,744 +0.20(+5.93%)
May 09, 2022 3.595 3.620 3.357 3.393 1,493,619 -0.32(-8.70%)
May 06, 2022 3.623 3.825 3.580 3.717 1,029,196 +0.00(+0.00%)
May 05, 2022 3.861 3.868 3.609 3.717 752,218 -0.14(-3.54%)
May 04, 2022 3.753 3.868 3.695 3.853 1,458,903 +0.17(+4.48%)
May 03, 2022 3.472 3.717 3.436 3.688 930,292 +0.26(+7.55%)
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.