Diana Shipping Inc (NY: DSX )

2.810 -0.100 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.900 2.900 2.810 2.810 973,790 -0.10(-3.44%)
Jul 11, 2024 2.900 2.920 2.860 2.910 506,263 +0.04(+1.39%)
Jul 10, 2024 2.830 2.910 2.825 2.870 577,173 +0.05(+1.77%)
Jul 09, 2024 2.820 2.830 2.800 2.820 479,229 +0.02(+0.71%)
Jul 08, 2024 2.880 2.890 2.800 2.800 485,166 -0.08(-2.78%)
Jul 05, 2024 2.920 2.920 2.870 2.880 235,337 -0.05(-1.71%)
Jul 03, 2024 2.920 2.970 2.915 2.930 172,645 +0.01(+0.34%)
Jul 02, 2024 2.940 2.950 2.900 2.920 273,486 -0.01(-0.34%)
Jul 01, 2024 2.870 2.950 2.870 2.930 877,675 +0.07(+2.45%)
Jun 28, 2024 2.830 2.870 2.820 2.860 267,672 +0.02(+0.70%)
Jun 27, 2024 2.850 2.860 2.820 2.840 244,620 +0.02(+0.71%)
Jun 26, 2024 2.800 2.830 2.780 2.820 442,764 +0.01(+0.36%)
Jun 25, 2024 2.790 2.820 2.790 2.810 396,443 +0.03(+1.08%)
Jun 24, 2024 2.820 2.850 2.780 2.780 454,548 -0.05(-1.77%)
Jun 21, 2024 2.870 2.880 2.800 2.830 771,857 -0.04(-1.39%)
Jun 20, 2024 2.800 2.870 2.800 2.870 545,423 +0.06(+2.14%)
Jun 18, 2024 2.820 2.850 2.800 2.810 817,817 -0.03(-1.06%)
Jun 17, 2024 2.870 2.880 2.820 2.840 907,792 -0.01(-0.35%)
Jun 14, 2024 2.890 2.910 2.850 2.850 851,892 -0.04(-1.38%)
Jun 13, 2024 2.910 2.910 2.880 2.890 790,045 -0.02(-0.69%)
Jun 12, 2024 2.890 2.910 2.870 2.910 836,675 +0.04(+1.57%)
Jun 11, 2024 2.923 2.923 2.846 2.865 1,368,499 -0.06(-2.00%)
Jun 10, 2024 2.923 2.923 2.884 2.923 566,507 +0.01(+0.33%)
Jun 07, 2024 2.914 2.933 2.904 2.914 505,892 -0.01(-0.33%)
Jun 06, 2024 2.953 2.958 2.908 2.923 520,705 -0.02(-0.66%)
Jun 05, 2024 2.943 2.958 2.923 2.943 612,225 +0.02(+0.67%)
Jun 04, 2024 2.982 2.982 2.904 2.923 455,444 -0.05(-1.64%)
Jun 03, 2024 2.943 2.987 2.933 2.972 869,965 +0.06(+2.01%)
May 31, 2024 2.914 2.923 2.894 2.914 503,518 +0.01(+0.34%)
May 30, 2024 2.953 2.953 2.884 2.904 510,242 -0.03(-1.00%)
May 29, 2024 2.943 2.953 2.865 2.933 1,244,164 -0.03(-0.99%)
May 28, 2024 3.031 3.060 2.904 2.962 1,615,488 -0.11(-3.49%)
May 24, 2024 3.031 3.099 3.031 3.070 879,447 +0.03(+0.96%)
May 23, 2024 3.060 3.084 3.021 3.040 451,257 -0.03(-0.95%)
May 22, 2024 3.099 3.109 3.031 3.070 727,290 -0.05(-1.56%)
May 21, 2024 3.109 3.118 3.089 3.118 1,137,135 +0.01(+0.31%)
May 20, 2024 3.070 3.133 3.060 3.109 1,524,646 +0.04(+1.27%)
May 17, 2024 3.079 3.079 3.051 3.070 767,408 -0.01(-0.32%)
May 16, 2024 3.031 3.084 3.011 3.079 1,038,397 +0.05(+1.61%)
May 15, 2024 3.060 3.060 3.011 3.031 728,173 -0.03(-0.96%)
May 14, 2024 3.079 3.099 3.040 3.060 1,019,657 -0.03(-0.95%)
May 13, 2024 3.050 3.109 3.050 3.089 874,534 +0.09(+2.92%)
May 10, 2024 3.079 3.109 3.001 3.001 814,898 -0.08(-2.53%)
May 09, 2024 3.060 3.089 3.016 3.079 861,819 +0.04(+1.28%)
May 08, 2024 2.962 3.050 2.962 3.040 679,532 +0.05(+1.63%)
May 07, 2024 2.943 3.021 2.943 2.992 704,872 +0.06(+1.99%)
May 06, 2024 2.923 2.943 2.914 2.933 287,511 +0.01(+0.33%)
May 03, 2024 2.953 2.953 2.923 2.923 332,750 -0.02(-0.66%)
May 02, 2024 2.884 2.962 2.875 2.943 727,740 +0.08(+2.72%)
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.