Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.009 3.065 2.995 3.000 225,910 -0.01(-0.31%)
Oct 30, 2023 3.000 3.055 2.986 3.009 466,801 -0.04(-1.21%)
Oct 27, 2023 3.037 3.092 3.028 3.046 316,726 +0.00(+0.00%)
Oct 26, 2023 3.083 3.083 3.032 3.046 333,725 -0.06(-2.08%)
Oct 25, 2023 3.055 3.148 3.055 3.111 413,343 +0.03(+0.90%)
Oct 24, 2023 3.000 3.111 3.000 3.083 303,893 +0.08(+2.77%)
Oct 23, 2023 3.065 3.083 2.981 3.000 716,132 -0.09(-2.98%)
Oct 20, 2023 3.111 3.129 3.060 3.092 428,271 -0.01(-0.30%)
Oct 19, 2023 3.129 3.129 3.083 3.101 299,829 -0.03(-0.89%)
Oct 18, 2023 3.185 3.185 3.129 3.129 231,511 -0.06(-2.02%)
Oct 17, 2023 3.157 3.212 3.138 3.194 296,473 +0.04(+1.17%)
Oct 16, 2023 3.120 3.166 3.120 3.157 223,127 +0.03(+0.88%)
Oct 13, 2023 3.148 3.194 3.129 3.129 231,278 -0.03(-0.88%)
Oct 12, 2023 3.157 3.194 3.138 3.157 231,949 -0.02(-0.58%)
Oct 11, 2023 3.194 3.212 3.157 3.175 238,315 -0.02(-0.58%)
Oct 10, 2023 3.194 3.245 3.185 3.194 341,216 +0.00(+0.00%)
Oct 09, 2023 3.157 3.221 3.157 3.194 329,582 +0.02(+0.58%)
Oct 06, 2023 3.138 3.175 3.101 3.175 279,222 +0.04(+1.18%)
Oct 05, 2023 3.074 3.148 3.074 3.138 291,243 +0.07(+2.41%)
Oct 04, 2023 3.120 3.138 3.046 3.065 433,871 -0.07(-2.35%)
Oct 03, 2023 3.249 3.249 3.120 3.138 578,790 -0.09(-2.86%)
Oct 02, 2023 3.203 3.245 3.194 3.231 503,638 +0.03(+0.86%)
Sep 29, 2023 3.231 3.249 3.194 3.203 269,465 -0.02(-0.57%)
Sep 28, 2023 3.249 3.249 3.212 3.221 253,162 -0.03(-0.85%)
Sep 27, 2023 3.212 3.249 3.208 3.249 371,630 +0.06(+2.03%)
Sep 26, 2023 3.166 3.231 3.166 3.185 200,592 -0.02(-0.58%)
Sep 25, 2023 3.194 3.203 3.189 3.203 190,904 +0.00(+0.00%)
Sep 22, 2023 3.138 3.212 3.138 3.203 304,606 +0.08(+2.66%)
Sep 21, 2023 3.129 3.157 3.120 3.120 267,572 -0.02(-0.59%)
Sep 20, 2023 3.129 3.175 3.120 3.138 454,620 +0.01(+0.29%)
Sep 19, 2023 3.185 3.223 3.129 3.129 525,750 -0.06(-1.74%)
Sep 18, 2023 3.286 3.286 3.166 3.185 527,663 -0.12(-3.63%)
Sep 15, 2023 3.277 3.305 3.269 3.305 257,372 +0.02(+0.56%)
Sep 14, 2023 3.212 3.286 3.212 3.286 269,410 +0.08(+2.59%)
Sep 13, 2023 3.203 3.221 3.186 3.203 217,471 +0.01(+0.29%)
Sep 12, 2023 3.203 3.231 3.175 3.194 440,561 -0.02(-0.57%)
Sep 11, 2023 3.286 3.305 3.203 3.212 482,906 -0.07(-2.25%)
Sep 08, 2023 3.231 3.296 3.231 3.286 260,261 +0.05(+1.42%)
Sep 07, 2023 3.286 3.314 3.231 3.240 412,208 -0.05(-1.40%)
Sep 06, 2023 3.305 3.326 3.286 3.286 243,566 -0.02(-0.56%)
Sep 05, 2023 3.351 3.360 3.295 3.305 364,218 -0.04(-1.10%)
Sep 01, 2023 3.341 3.388 3.332 3.341 299,224 +0.01(+0.28%)
Aug 31, 2023 3.351 3.378 3.332 3.332 272,142 +0.00(+0.00%)
Aug 30, 2023 3.305 3.360 3.295 3.332 249,181 +0.04(+1.12%)
Aug 29, 2023 3.286 3.369 3.286 3.295 784,329 +0.00(+0.00%)
Aug 28, 2023 3.323 3.374 3.277 3.295 554,051 -0.03(-0.83%)
Aug 25, 2023 3.369 3.369 3.314 3.323 291,199 -0.02(-0.55%)
Aug 24, 2023 3.406 3.434 3.341 3.341 320,489 -0.08(-2.43%)
Aug 23, 2023 3.415 3.471 3.415 3.425 431,190 -0.01(-0.27%)
Aug 22, 2023 3.434 3.452 3.425 3.434 264,849 +0.01(+0.27%)
Aug 21, 2023 3.471 3.508 3.415 3.425 514,610 -0.04(-1.07%)
Aug 18, 2023 3.443 3.498 3.388 3.461 511,144 +0.02(+0.54%)
Aug 17, 2023 3.461 3.508 3.429 3.443 452,452 -0.02(-0.53%)
Aug 16, 2023 3.415 3.508 3.406 3.461 492,503 +0.06(+1.63%)
Aug 15, 2023 3.397 3.461 3.378 3.406 432,484 +0.01(+0.27%)
Aug 14, 2023 3.471 3.471 3.351 3.397 898,726 -0.08(-2.39%)
Aug 11, 2023 3.425 3.521 3.406 3.480 816,493 +0.01(+0.27%)
Aug 10, 2023 3.462 3.480 3.417 3.471 896,702 +0.03(+0.77%)
Aug 09, 2023 3.506 3.524 3.426 3.444 951,182 -0.06(-1.77%)
Aug 08, 2023 3.462 3.534 3.409 3.506 933,281 +0.00(+0.00%)
Aug 07, 2023 3.480 3.533 3.417 3.506 929,345 +0.03(+0.77%)
Aug 04, 2023 3.480 3.520 3.422 3.480 702,506 -0.01(-0.25%)
Aug 03, 2023 3.355 3.524 3.355 3.488 1,276,653 +0.13(+3.97%)
Aug 02, 2023 3.249 3.364 3.240 3.355 1,016,951 +0.09(+2.72%)
Aug 01, 2023 3.284 3.377 3.231 3.267 1,297,177 -0.20(-5.64%)
Jul 31, 2023 3.471 3.502 3.444 3.462 516,184 -0.01(-0.26%)
Jul 28, 2023 3.373 3.488 3.373 3.471 631,267 +0.11(+3.17%)
Jul 27, 2023 3.373 3.400 3.338 3.364 536,230 -0.04(-1.04%)
Jul 26, 2023 3.311 3.400 3.302 3.400 525,800 +0.10(+2.96%)
Jul 25, 2023 3.222 3.324 3.213 3.302 562,327 +0.04(+1.36%)
Jul 24, 2023 3.240 3.275 3.178 3.258 644,800 -0.02(-0.54%)
Jul 21, 2023 3.293 3.293 3.213 3.275 522,468 -0.02(-0.54%)
Jul 20, 2023 3.311 3.329 3.275 3.293 393,854 -0.03(-0.80%)
Jul 19, 2023 3.302 3.346 3.258 3.320 456,383 +0.03(+0.81%)
Jul 18, 2023 3.311 3.346 3.275 3.293 418,128 +0.02(+0.54%)
Jul 17, 2023 3.346 3.346 3.267 3.275 587,821 -0.07(-2.12%)
Jul 14, 2023 3.391 3.417 3.320 3.346 589,472 -0.04(-1.31%)
Jul 13, 2023 3.364 3.462 3.338 3.391 868,230 +0.04(+1.06%)
Jul 12, 2023 3.346 3.427 3.346 3.355 448,529 +0.01(+0.27%)
Jul 11, 2023 3.355 3.377 3.315 3.346 608,211 -0.01(-0.26%)
Jul 10, 2023 3.346 3.364 3.326 3.355 382,164 -0.01(-0.26%)
Jul 07, 2023 3.231 3.377 3.231 3.364 713,493 +0.12(+3.84%)
Jul 06, 2023 3.258 3.293 3.213 3.240 277,563 -0.04(-1.35%)
Jul 05, 2023 3.275 3.313 3.218 3.284 621,471 +0.00(+0.00%)
Jul 03, 2023 3.240 3.320 3.240 3.284 297,101 +0.01(+0.27%)
Jun 30, 2023 3.293 3.329 3.267 3.275 538,387 -0.04(-1.07%)
Jun 29, 2023 3.284 3.329 3.275 3.311 291,073 +0.03(+0.81%)
Jun 28, 2023 3.320 3.346 3.258 3.284 522,435 -0.07(-2.12%)
Jun 27, 2023 3.346 3.373 3.329 3.355 312,619 +0.00(+0.00%)
Jun 26, 2023 3.346 3.369 3.320 3.355 271,349 +0.02(+0.53%)
Jun 23, 2023 3.320 3.364 3.293 3.338 255,201 -0.03(-0.79%)
Jun 22, 2023 3.346 3.386 3.329 3.364 184,790 +0.01(+0.26%)
Jun 21, 2023 3.311 3.391 3.311 3.355 321,761 -0.01(-0.26%)
Jun 20, 2023 3.444 3.444 3.304 3.364 485,286 -0.10(-2.82%)
Jun 16, 2023 3.417 3.462 3.386 3.462 648,009 +0.05(+1.56%)
Jun 15, 2023 3.311 3.409 3.409 521,674 +0.25(+7.87%)
May 08, 2023 3.194 3.262 3.147 3.160 482,486 -0.03(-1.07%)
May 05, 2023 3.024 3.245 3.024 3.194 653,893 +0.20(+6.84%)
May 04, 2023 3.075 3.126 2.981 2.990 737,881 -0.10(-3.31%)
May 03, 2023 3.169 3.186 3.083 3.092 430,571 -0.08(-2.42%)
May 02, 2023 3.279 3.288 3.160 3.169 616,806 -0.11(-3.38%)
May 01, 2023 3.364 3.394 3.279 3.279 548,650 -0.09(-2.78%)
Apr 28, 2023 3.356 3.416 3.356 3.373 338,909 +0.00(+0.00%)
Apr 27, 2023 3.381 3.441 3.347 3.373 380,958 +0.01(+0.25%)
Apr 26, 2023 3.458 3.501 3.356 3.364 436,511 -0.09(-2.71%)
Apr 25, 2023 3.535 3.535 3.424 3.458 436,052 -0.09(-2.40%)
Apr 24, 2023 3.441 3.543 3.433 3.543 478,091 +0.11(+3.23%)
Apr 21, 2023 3.407 3.492 3.373 3.433 418,167 +0.03(+0.75%)
Apr 20, 2023 3.535 3.535 3.381 3.407 422,440 -0.09(-2.68%)
Apr 19, 2023 3.492 3.517 3.433 3.501 475,816 +0.01(+0.24%)
Apr 18, 2023 3.492 3.543 3.475 3.492 484,571 +0.01(+0.24%)
Apr 17, 2023 3.560 3.586 3.467 3.484 907,451 -0.07(-1.92%)
Apr 14, 2023 3.492 3.552 3.450 3.552 447,281 +0.06(+1.71%)
Apr 13, 2023 3.501 3.556 3.492 3.492 726,699 +0.02(+0.49%)
Apr 12, 2023 3.467 3.492 3.433 3.475 400,746 +0.05(+1.49%)
Apr 11, 2023 3.373 3.464 3.347 3.424 560,177 +0.06(+1.77%)
Apr 10, 2023 3.245 3.377 3.237 3.364 582,834 +0.12(+3.67%)
Apr 06, 2023 3.288 3.300 3.237 3.245 412,980 -0.06(-1.80%)
Apr 05, 2023 3.313 3.318 3.254 3.305 677,698 -0.01(-0.26%)
Apr 04, 2023 3.364 3.381 3.249 3.313 481,699 +0.02(+0.52%)
Apr 03, 2023 3.330 3.364 3.271 3.296 416,706 -0.03(-0.77%)
Mar 31, 2023 3.262 3.347 3.262 3.322 492,152 +0.05(+1.56%)
Mar 30, 2023 3.339 3.355 3.271 3.271 355,470 -0.05(-1.54%)
Mar 29, 2023 3.330 3.381 3.305 3.322 430,917 +0.01(+0.26%)
Mar 28, 2023 3.347 3.381 3.296 3.313 532,409 -0.05(-1.52%)
Mar 27, 2023 3.467 3.475 3.330 3.364 372,928 -0.07(-1.99%)
Mar 24, 2023 3.390 3.441 3.339 3.433 406,842 +0.07(+2.03%)
Mar 23, 2023 3.364 3.450 3.322 3.364 500,340 +0.02(+0.51%)
Mar 22, 2023 3.398 3.424 3.339 3.347 388,775 -0.05(-1.50%)
Mar 21, 2023 3.271 3.441 3.271 3.398 870,977 +0.19(+5.84%)
Mar 20, 2023 3.186 3.262 3.169 3.211 553,977 +0.05(+1.62%)
Mar 17, 2023 3.237 3.245 3.143 3.160 876,934 -0.11(-3.39%)
Mar 16, 2023 3.288 3.305 3.194 3.271 659,449 -0.04(-1.29%)
Mar 15, 2023 3.398 3.398 3.246 3.313 889,090 -0.11(-3.23%)
Mar 14, 2023 3.433 3.543 3.407 3.424 852,677 +0.04(+1.26%)
Mar 13, 2023 3.390 3.552 3.330 3.381 898,263 -0.09(-2.70%)
Mar 10, 2023 3.705 3.714 3.387 3.475 2,045,847 -0.29(-7.69%)
Mar 09, 2023 3.930 3.930 3.748 3.765 1,777,433 -0.13(-3.38%)
Mar 08, 2023 3.855 3.946 3.814 3.897 1,338,809 +0.05(+1.28%)
Mar 07, 2023 3.798 3.872 3.732 3.847 1,091,067 +0.04(+1.08%)
Mar 06, 2023 3.839 3.864 3.730 3.806 1,334,460 -0.07(-1.70%)
Mar 03, 2023 3.814 3.887 3.773 3.872 687,907 +0.07(+1.73%)
Mar 02, 2023 3.872 3.872 3.750 3.806 756,217 -0.07(-1.91%)
Mar 01, 2023 3.847 3.938 3.831 3.880 952,321 +0.07(+1.95%)
Feb 28, 2023 3.814 3.847 3.742 3.806 1,018,697 +0.02(+0.43%)
Feb 27, 2023 3.913 3.995 3.781 3.789 1,627,895 -0.06(-1.50%)
Feb 24, 2023 3.872 3.888 3.757 3.847 1,599,333 -0.02(-0.64%)
Feb 23, 2023 3.748 3.954 3.748 3.872 1,448,167 +0.13(+3.52%)
Feb 22, 2023 3.551 3.814 3.518 3.740 2,259,900 +0.30(+8.61%)
Feb 21, 2023 3.501 3.534 3.443 3.443 929,419 -0.02(-0.71%)
Feb 17, 2023 3.435 3.468 3.398 3.468 364,421 +0.05(+1.45%)
Feb 16, 2023 3.345 3.452 3.320 3.419 615,898 +0.03(+0.97%)
Feb 15, 2023 3.361 3.411 3.336 3.386 407,704 +0.00(+0.00%)
Feb 14, 2023 3.394 3.427 3.344 3.386 481,268 +0.01(+0.24%)
Feb 13, 2023 3.353 3.406 3.283 3.378 810,457 +0.02(+0.74%)
Feb 10, 2023 3.476 3.485 3.312 3.353 932,277 -0.14(-4.01%)
Feb 09, 2023 3.592 3.649 3.485 3.493 895,768 -0.06(-1.62%)
Feb 08, 2023 3.468 3.625 3.468 3.551 788,125 +0.08(+2.38%)
Feb 07, 2023 3.485 3.518 3.431 3.468 586,289 -0.02(-0.47%)
Feb 06, 2023 3.435 3.501 3.402 3.485 624,508 +0.05(+1.44%)
Feb 03, 2023 3.443 3.493 3.402 3.435 592,870 -0.02(-0.48%)
Feb 02, 2023 3.394 3.476 3.378 3.452 970,301 +0.08(+2.44%)
Feb 01, 2023 3.295 3.394 3.254 3.369 799,262 +0.06(+1.74%)
Jan 31, 2023 3.180 3.328 3.155 3.312 874,829 +0.15(+4.69%)
Jan 30, 2023 3.180 3.303 3.163 3.163 1,450,716 +0.03(+1.05%)
Jan 27, 2023 3.048 3.139 3.040 3.130 920,792 +0.06(+1.88%)
Jan 26, 2023 2.990 3.073 2.949 3.073 830,499 +0.09(+3.04%)
Jan 25, 2023 2.966 2.990 2.941 2.982 618,897 -0.02(-0.55%)
Jan 24, 2023 3.048 3.056 2.949 2.999 1,011,785 -0.01(-0.27%)
Jan 23, 2023 3.172 3.180 2.912 3.007 3,810,923 -0.17(-5.44%)
Jan 20, 2023 3.089 3.188 3.056 3.180 496,319 +0.07(+2.39%)
Jan 19, 2023 3.089 3.122 2.974 3.106 665,590 +0.02(+0.53%)
Jan 18, 2023 3.114 3.188 3.081 3.089 668,842 +0.00(+0.00%)
Jan 17, 2023 3.023 3.122 3.007 3.089 885,089 +0.08(+2.74%)
Jan 13, 2023 2.892 3.015 2.892 3.007 851,593 +0.12(+3.99%)
Jan 12, 2023 2.966 2.999 2.826 2.892 1,757,153 -0.07(-2.23%)
Jan 11, 2023 3.130 3.147 2.941 2.957 1,464,798 -0.16(-5.28%)
Jan 10, 2023 3.023 3.130 2.974 3.122 531,903 +0.13(+4.41%)
Jan 09, 2023 3.155 3.205 2.982 2.990 1,104,751 -0.14(-4.47%)
Jan 06, 2023 2.982 3.139 2.982 3.130 494,657 +0.16(+5.26%)
Jan 05, 2023 2.982 2.999 2.949 2.974 419,233 -0.04(-1.37%)
Jan 04, 2023 3.073 3.085 2.982 3.015 589,530 -0.01(-0.27%)
Jan 03, 2023 3.163 3.205 3.023 3.023 700,317 -0.19(-5.90%)
Dec 30, 2022 3.188 3.229 3.139 3.213 632,450 +0.01(+0.26%)
Dec 29, 2022 3.097 3.221 3.097 3.205 434,365 +0.09(+2.91%)
Dec 28, 2022 3.205 3.229 3.106 3.114 502,596 -0.07(-2.07%)
Dec 27, 2022 3.287 3.287 3.147 3.180 638,026 -0.11(-3.26%)
Dec 23, 2022 3.205 3.287 3.147 3.287 444,822 +0.08(+2.57%)
Dec 22, 2022 3.262 3.295 3.106 3.205 614,578 -0.11(-3.23%)
Dec 21, 2022 3.130 3.336 3.130 3.312 1,212,991 +0.23(+7.49%)
Dec 20, 2022 2.990 3.114 2.990 3.081 572,107 +0.07(+2.47%)
Dec 19, 2022 3.130 3.130 2.990 3.007 466,700 -0.11(-3.44%)
Dec 16, 2022 3.089 3.163 3.081 3.114 855,084 +0.00(+0.00%)
Dec 15, 2022 3.081 3.114 3.007 3.114 752,784 +0.11(+3.56%)
Dec 14, 2022 3.007 3.036 2.966 3.007 518,340 +0.01(+0.27%)
Dec 13, 2022 3.040 3.056 2.974 2.999 565,941 +0.03(+1.11%)
Dec 12, 2022 2.916 2.999 2.912 2.966 566,344 +0.05(+1.69%)
Dec 09, 2022 2.842 2.966 2.842 2.916 746,417 +0.05(+1.72%)
Dec 08, 2022 2.842 2.916 2.817 2.867 505,575 +0.10(+3.57%)
Dec 07, 2022 2.834 2.883 2.768 2.768 927,620 -0.10(-3.45%)
Dec 06, 2022 2.924 2.982 2.826 2.867 663,926 -0.05(-1.69%)
Dec 05, 2022 2.974 3.110 2.892 2.916 802,029 -0.04(-1.39%)
Dec 02, 2022 2.883 2.978 2.834 2.957 768,460 +0.07(+2.28%)
Dec 01, 2022 2.949 3.023 2.875 2.892 691,626 -0.05(-1.68%)
Nov 30, 2022 2.933 2.982 2.871 2.941 1,124,823 +0.01(+0.28%)
Nov 29, 2022 3.032 3.081 2.929 2.933 1,104,271 -0.07(-2.47%)
Nov 28, 2022 3.270 3.279 2.990 3.007 2,203,979 -0.26(-8.06%)
Nov 25, 2022 3.336 3.411 3.254 3.270 1,480,056 -0.15(-4.45%)
Nov 23, 2022 3.431 3.447 3.379 3.423 2,163,841 +0.03(+0.93%)
Nov 22, 2022 3.478 3.478 3.379 3.391 1,445,395 -0.04(-1.15%)
Nov 21, 2022 3.439 3.466 3.344 3.431 1,074,320 +0.03(+0.93%)
Nov 18, 2022 3.541 3.557 3.336 3.399 1,282,378 -0.09(-2.49%)
Nov 17, 2022 3.320 3.534 3.194 3.486 2,051,638 +0.29(+9.16%)
Nov 16, 2022 3.360 3.369 3.178 3.194 1,216,529 -0.16(-4.72%)
Nov 15, 2022 3.478 3.478 3.344 3.352 744,156 -0.09(-2.53%)
Nov 14, 2022 3.534 3.557 3.415 3.439 941,071 -0.08(-2.25%)
Nov 11, 2022 3.534 3.613 3.510 3.518 1,121,683 +0.03(+0.91%)
Nov 10, 2022 3.549 3.549 3.439 3.486 868,350 +0.05(+1.38%)
Nov 09, 2022 3.486 3.526 3.407 3.439 652,968 -0.07(-2.03%)
Nov 08, 2022 3.573 3.621 3.486 3.510 881,820 -0.05(-1.33%)
Nov 07, 2022 3.439 3.609 3.427 3.557 1,495,837 +0.16(+4.65%)
Nov 04, 2022 3.375 3.454 3.336 3.399 1,112,407 +0.06(+1.65%)
Nov 03, 2022 3.336 3.345 3.241 3.344 672,806 +0.01(+0.24%)
Nov 02, 2022 3.462 3.486 3.336 3.336 609,519 -0.13(-3.65%)
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.