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 (%)
Sep 30, 2022 2.847 2.956 2.823 2.823 1,001,488 +0.00(+0.00%)
Sep 29, 2022 2.933 2.972 2.761 2.823 1,284,584 -0.16(-5.50%)
Sep 28, 2022 3.050 3.074 2.972 2.988 1,436,949 -0.12(-3.78%)
Sep 27, 2022 3.035 3.121 3.011 3.105 854,461 +0.07(+2.32%)
Sep 26, 2022 3.199 3.222 3.006 3.035 1,689,833 -0.27(-8.06%)
Sep 23, 2022 3.520 3.527 3.250 3.301 1,550,252 -0.27(-7.66%)
Sep 22, 2022 3.606 3.699 3.527 3.574 699,937 -0.05(-1.51%)
Sep 21, 2022 3.770 3.770 3.606 3.629 760,444 -0.12(-3.13%)
Sep 20, 2022 3.613 3.762 3.590 3.746 967,580 +0.19(+5.27%)
Sep 19, 2022 3.652 3.731 3.535 3.559 814,164 -0.14(-3.81%)
Sep 16, 2022 3.793 3.793 3.621 3.699 833,893 -0.17(-4.44%)
Sep 15, 2022 3.840 3.903 3.813 3.871 369,875 +0.00(+0.00%)
Sep 14, 2022 3.965 4.020 3.848 3.871 644,492 -0.08(-1.98%)
Sep 13, 2022 3.832 3.987 3.832 3.950 728,476 +0.06(+1.61%)
Sep 12, 2022 3.848 3.918 3.821 3.887 565,955 +0.05(+1.22%)
Sep 09, 2022 3.801 3.864 3.766 3.840 752,253 +0.10(+2.72%)
Sep 08, 2022 3.543 3.746 3.535 3.739 791,769 +0.20(+5.52%)
Sep 07, 2022 3.645 3.660 3.543 3.543 615,806 -0.12(-3.21%)
Sep 06, 2022 3.762 3.793 3.637 3.660 981,084 -0.11(-2.90%)
Sep 02, 2022 3.832 3.864 3.723 3.770 1,224,584 +0.02(+0.42%)
Sep 01, 2022 3.754 3.813 3.684 3.754 929,713 -0.04(-1.03%)
Aug 31, 2022 3.731 3.832 3.676 3.793 878,974 +0.05(+1.25%)
Aug 30, 2022 3.981 3.989 3.668 3.746 2,113,959 -0.28(-6.99%)
Aug 29, 2022 3.942 4.083 3.942 4.028 979,310 +0.05(+1.38%)
Aug 26, 2022 4.114 4.141 3.918 3.973 1,600,723 -0.17(-4.15%)
Aug 25, 2022 4.278 4.278 4.130 4.145 910,020 -0.09(-2.03%)
Aug 24, 2022 4.263 4.294 4.184 4.231 910,240 -0.03(-0.73%)
Aug 23, 2022 4.364 4.419 4.239 4.263 1,201,567 -0.05(-1.27%)
Aug 22, 2022 4.231 4.388 4.213 4.317 1,008,486 +0.01(+0.18%)
Aug 19, 2022 4.356 4.425 4.278 4.309 942,109 -0.09(-1.96%)
Aug 18, 2022 4.184 4.403 4.184 4.396 1,445,010 +0.21(+5.05%)
Aug 17, 2022 4.177 4.247 4.161 4.184 1,325,793 -0.01(-0.19%)
Aug 16, 2022 4.247 4.309 4.177 4.192 1,765,383 -0.09(-2.19%)
Aug 15, 2022 4.403 4.419 4.231 4.286 2,326,955 -0.24(-5.35%)
Aug 12, 2022 4.646 4.646 4.427 4.528 2,280,700 -0.13(-2.69%)
Aug 11, 2022 4.669 4.826 4.630 4.654 2,413,907 +0.03(+0.68%)
Aug 10, 2022 4.622 4.659 4.505 4.622 1,512,731 +0.00(+0.00%)
Aug 09, 2022 4.607 4.771 4.528 4.622 2,332,813 -0.03(-0.67%)
Aug 08, 2022 4.614 4.814 4.607 4.654 2,310,990 -0.04(-0.83%)
Aug 05, 2022 4.654 4.716 4.458 4.693 2,809,510 +0.05(+1.10%)
Aug 04, 2022 4.709 4.739 4.485 4.642 5,014,706 +0.04(+0.81%)
Aug 03, 2022 4.485 4.634 4.373 4.604 3,398,276 +0.14(+3.18%)
Aug 02, 2022 4.500 4.694 4.429 4.462 2,641,158 -0.10(-2.13%)
Aug 01, 2022 4.231 4.597 4.201 4.560 2,649,464 +0.34(+7.96%)
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%)
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.