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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.870 2.920 2.870 2.890 464,242 +0.01(+0.35%)
Mar 27, 2024 2.900 2.920 2.880 2.880 376,163 -0.02(-0.69%)
Mar 26, 2024 2.900 2.930 2.880 2.900 430,042 +0.02(+0.69%)
Mar 25, 2024 2.930 2.940 2.870 2.880 700,679 -0.06(-2.04%)
Mar 22, 2024 2.960 2.960 2.930 2.940 276,810 -0.04(-1.34%)
Mar 21, 2024 2.950 2.980 2.945 2.980 532,611 +0.03(+1.02%)
Mar 20, 2024 2.950 2.960 2.900 2.950 384,348 -0.01(-0.34%)
Mar 19, 2024 2.960 3.000 2.950 2.960 254,572 -0.01(-0.34%)
Mar 18, 2024 2.980 2.985 2.931 2.970 551,589 -0.02(-0.67%)
Mar 15, 2024 3.000 3.015 2.970 2.990 770,416 +0.01(+0.34%)
Mar 14, 2024 3.000 3.020 2.960 2.980 935,025 -0.02(-0.67%)
Mar 13, 2024 3.060 3.090 3.000 3.000 1,018,753 -0.07(-2.28%)
Mar 12, 2024 3.020 3.090 2.980 3.070 1,057,399 +0.06(+1.99%)
Mar 11, 2024 3.010 3.010 2.970 3.010 460,257 -0.01(-0.33%)
Mar 08, 2024 2.980 3.020 2.980 3.020 843,749 +0.04(+1.34%)
Mar 07, 2024 2.920 2.990 2.915 2.980 483,504 +0.06(+2.05%)
Mar 06, 2024 2.920 2.940 2.870 2.920 594,783 +0.00(+0.00%)
Mar 05, 2024 2.900 2.970 2.860 2.920 651,274 +0.02(+0.69%)
Mar 04, 2024 3.050 3.060 2.890 2.900 1,301,506 -0.12(-4.13%)
Mar 01, 2024 2.976 3.064 2.976 3.025 1,830,227 +0.05(+1.64%)
Feb 29, 2024 2.986 3.045 2.928 2.976 935,689 -0.01(-0.33%)
Feb 28, 2024 2.986 3.064 2.962 2.986 2,039,247 +0.02(+0.66%)
Feb 27, 2024 2.908 3.005 2.913 2.966 1,204,525 +0.05(+1.67%)
Feb 26, 2024 2.888 2.927 2.840 2.918 748,897 +0.03(+1.01%)
Feb 23, 2024 2.791 2.898 2.752 2.888 975,104 +0.04(+1.37%)
Feb 22, 2024 2.849 2.859 2.805 2.849 758,340 +0.01(+0.34%)
Feb 21, 2024 2.810 2.869 2.791 2.840 596,337 +0.03(+1.04%)
Feb 20, 2024 2.801 2.859 2.781 2.810 475,884 +0.01(+0.35%)
Feb 16, 2024 2.840 2.840 2.781 2.801 582,917 -0.03(-1.03%)
Feb 15, 2024 2.791 2.830 2.747 2.830 449,891 +0.05(+1.75%)
Feb 14, 2024 2.791 2.820 2.742 2.781 747,349 -0.01(-0.35%)
Feb 13, 2024 2.879 2.908 2.781 2.791 854,574 -0.10(-3.38%)
Feb 12, 2024 2.849 2.898 2.840 2.888 366,349 +0.04(+1.37%)
Feb 09, 2024 2.888 2.898 2.835 2.849 461,689 -0.02(-0.68%)
Feb 08, 2024 2.820 2.879 2.810 2.869 454,503 +0.03(+1.03%)
Feb 07, 2024 2.888 2.888 2.825 2.840 439,489 -0.04(-1.36%)
Feb 06, 2024 2.830 2.908 2.810 2.879 561,141 +0.08(+2.79%)
Feb 05, 2024 2.840 2.859 2.737 2.801 807,082 -0.03(-1.03%)
Feb 02, 2024 2.869 2.878 2.791 2.830 688,918 -0.04(-1.36%)
Feb 01, 2024 2.937 2.959 2.840 2.869 895,567 -0.07(-2.33%)
Jan 31, 2024 2.986 2.996 2.927 2.937 473,136 -0.03(-0.99%)
Jan 30, 2024 2.976 2.996 2.947 2.966 576,275 -0.01(-0.33%)
Jan 29, 2024 2.986 3.015 2.947 2.976 546,622 -0.04(-1.29%)
Jan 26, 2024 2.957 3.015 2.947 3.015 540,069 +0.06(+1.98%)
Jan 25, 2024 2.976 3.015 2.918 2.957 892,493 -0.01(-0.33%)
Jan 24, 2024 2.947 2.996 2.927 2.966 1,060,056 +0.02(+0.66%)
Jan 23, 2024 3.005 3.025 2.937 2.947 727,728 -0.08(-2.58%)
Jan 22, 2024 2.947 3.035 2.945 3.025 1,105,374 +0.08(+2.65%)
Jan 19, 2024 2.986 2.996 2.937 2.947 484,308 -0.04(-1.31%)
Jan 18, 2024 2.966 2.986 2.937 2.986 594,209 +0.05(+1.66%)
Jan 17, 2024 2.918 2.974 2.888 2.937 749,223 +0.01(+0.33%)
Jan 16, 2024 2.966 3.005 2.908 2.927 789,765 -0.01(-0.33%)
Jan 12, 2024 2.957 2.991 2.918 2.937 604,096 +0.01(+0.33%)
Jan 11, 2024 2.957 2.957 2.908 2.927 653,324 -0.06(-1.96%)
Jan 10, 2024 2.996 3.005 2.937 2.986 660,894 +0.00(+0.00%)
Jan 09, 2024 3.005 3.025 2.947 2.986 782,525 -0.04(-1.29%)
Jan 08, 2024 3.103 3.103 2.986 3.025 1,033,884 -0.10(-3.12%)
Jan 05, 2024 3.064 3.127 2.986 3.123 1,666,930 +0.07(+2.24%)
Jan 04, 2024 3.035 3.132 3.015 3.054 1,633,653 +0.06(+1.95%)
Jan 03, 2024 2.888 3.045 2.859 2.996 1,336,500 +0.12(+4.07%)
Jan 02, 2024 2.898 2.957 2.859 2.879 942,150 -0.02(-0.67%)
Dec 29, 2023 2.927 2.937 2.859 2.898 817,665 -0.03(-1.00%)
Dec 28, 2023 2.957 2.966 2.918 2.927 721,795 -0.01(-0.33%)
Dec 27, 2023 2.957 2.966 2.932 2.937 542,301 -0.02(-0.66%)
Dec 26, 2023 2.976 2.996 2.937 2.957 482,764 -0.03(-0.98%)
Dec 22, 2023 2.888 2.996 2.888 2.986 1,269,160 +0.08(+2.68%)
Dec 21, 2023 2.927 2.927 2.869 2.908 680,264 +0.02(+0.68%)
Dec 20, 2023 2.908 2.952 2.869 2.888 710,539 -0.02(-0.67%)
Dec 19, 2023 2.908 2.966 2.898 2.908 798,891 -0.02(-0.67%)
Dec 18, 2023 2.937 3.015 2.879 2.927 1,147,904 +0.04(+1.35%)
Dec 15, 2023 2.888 2.927 2.820 2.888 1,244,376 +0.01(+0.34%)
Dec 14, 2023 2.869 2.898 2.830 2.879 555,527 +0.04(+1.37%)
Dec 13, 2023 2.791 2.849 2.747 2.840 766,921 +0.00(+0.00%)
Dec 12, 2023 2.820 2.898 2.801 2.840 791,263 +0.03(+1.04%)
Dec 11, 2023 2.869 2.908 2.781 2.810 896,910 -0.07(-2.37%)
Dec 08, 2023 2.859 2.908 2.854 2.879 641,926 +0.00(+0.00%)
Dec 07, 2023 2.947 2.962 2.801 2.879 1,749,152 -0.07(-2.32%)
Dec 06, 2023 3.123 3.152 2.937 2.947 1,271,717 -0.16(-5.03%)
Dec 05, 2023 3.288 3.298 3.074 3.103 1,365,513 -0.28(-8.36%)
Dec 04, 2023 3.376 3.396 3.279 3.386 724,926 +0.02(+0.58%)
Dec 01, 2023 3.347 3.371 3.337 3.367 727,784 +0.03(+0.88%)
Nov 30, 2023 3.328 3.367 3.328 3.337 415,408 +0.02(+0.59%)
Nov 29, 2023 3.298 3.318 3.279 3.318 519,425 +0.04(+1.19%)
Nov 28, 2023 3.259 3.342 3.239 3.279 721,445 +0.05(+1.51%)
Nov 27, 2023 3.220 3.288 3.220 3.230 756,066 -0.08(-2.36%)
Nov 24, 2023 3.201 3.445 3.191 3.308 1,076,767 +0.10(+3.04%)
Nov 22, 2023 3.220 3.257 3.182 3.210 1,324,693 -0.01(-0.29%)
Nov 21, 2023 3.248 3.257 3.173 3.220 1,056,941 -0.02(-0.58%)
Nov 20, 2023 3.266 3.332 3.201 3.238 976,415 -0.02(-0.57%)
Nov 17, 2023 3.220 3.257 3.164 3.257 639,618 +0.10(+3.25%)
Nov 16, 2023 3.080 3.182 3.061 3.154 753,227 +0.10(+3.36%)
Nov 15, 2023 2.921 3.080 2.921 3.052 860,462 +0.17(+5.83%)
Nov 14, 2023 2.856 2.898 2.828 2.884 510,061 +0.06(+1.98%)
Nov 13, 2023 2.874 2.874 2.809 2.828 360,423 -0.03(-0.98%)
Nov 10, 2023 2.856 2.884 2.828 2.856 405,467 -0.02(-0.65%)
Nov 09, 2023 2.874 2.912 2.865 2.874 365,627 +0.01(+0.33%)
Nov 08, 2023 2.968 2.968 2.865 2.865 464,647 -0.12(-4.06%)
Nov 07, 2023 3.014 3.014 2.963 2.986 321,626 -0.02(-0.62%)
Nov 06, 2023 3.052 3.079 2.986 3.005 288,177 -0.07(-2.13%)
Nov 03, 2023 3.080 3.094 3.034 3.070 362,257 +0.01(+0.30%)
Nov 02, 2023 2.996 3.070 2.996 3.061 445,741 +0.07(+2.50%)
Nov 01, 2023 3.042 3.052 2.958 2.986 654,415 -0.05(-1.54%)
Oct 31, 2023 3.042 3.098 3.028 3.033 223,441 -0.01(-0.31%)
Oct 30, 2023 3.033 3.089 3.019 3.042 461,698 -0.04(-1.21%)
Oct 27, 2023 3.070 3.126 3.061 3.080 313,264 +0.00(+0.00%)
Oct 26, 2023 3.117 3.117 3.066 3.080 330,077 -0.07(-2.08%)
Oct 25, 2023 3.089 3.182 3.089 3.145 408,825 +0.03(+0.90%)
Oct 24, 2023 3.033 3.145 3.033 3.117 300,571 +0.08(+2.77%)
Oct 23, 2023 3.098 3.117 3.014 3.033 708,303 -0.09(-2.99%)
Oct 20, 2023 3.145 3.164 3.094 3.126 423,589 -0.01(-0.30%)
Oct 19, 2023 3.164 3.164 3.117 3.136 296,551 -0.03(-0.89%)
Oct 18, 2023 3.220 3.220 3.164 3.164 228,980 -0.07(-2.02%)
Oct 17, 2023 3.192 3.248 3.173 3.229 293,232 +0.04(+1.17%)
Oct 16, 2023 3.154 3.201 3.154 3.192 220,688 +0.03(+0.89%)
Oct 13, 2023 3.182 3.229 3.164 3.164 228,750 -0.03(-0.88%)
Oct 12, 2023 3.192 3.229 3.173 3.192 229,413 -0.02(-0.58%)
Oct 11, 2023 3.229 3.248 3.192 3.210 235,710 -0.02(-0.58%)
Oct 10, 2023 3.229 3.280 3.220 3.229 337,485 +0.00(+0.00%)
Oct 09, 2023 3.192 3.257 3.192 3.229 325,979 +0.02(+0.58%)
Oct 06, 2023 3.173 3.210 3.136 3.210 276,170 +0.04(+1.18%)
Oct 05, 2023 3.108 3.182 3.108 3.173 288,060 +0.07(+2.41%)
Oct 04, 2023 3.154 3.173 3.080 3.098 429,128 -0.07(-2.35%)
Oct 03, 2023 3.285 3.285 3.154 3.173 572,463 -0.09(-2.86%)
Oct 02, 2023 3.238 3.280 3.229 3.266 498,133 +0.03(+0.86%)
Sep 29, 2023 3.266 3.285 3.229 3.238 266,519 -0.02(-0.57%)
Sep 28, 2023 3.285 3.285 3.248 3.257 250,395 -0.03(-0.85%)
Sep 27, 2023 3.248 3.285 3.243 3.285 367,567 +0.07(+2.03%)
Sep 26, 2023 3.201 3.266 3.201 3.220 198,399 -0.02(-0.58%)
Sep 25, 2023 3.229 3.238 3.224 3.238 188,817 +0.00(+0.00%)
Sep 22, 2023 3.173 3.248 3.173 3.238 301,276 +0.08(+2.66%)
Sep 21, 2023 3.164 3.192 3.154 3.154 264,647 -0.02(-0.59%)
Sep 20, 2023 3.164 3.210 3.154 3.173 449,651 +0.01(+0.29%)
Sep 19, 2023 3.220 3.259 3.164 3.164 520,002 -0.06(-1.74%)
Sep 18, 2023 3.322 3.322 3.201 3.220 521,894 -0.12(-3.63%)
Sep 15, 2023 3.313 3.341 3.305 3.341 254,559 +0.02(+0.56%)
Sep 14, 2023 3.248 3.322 3.248 3.322 266,465 +0.08(+2.59%)
Sep 13, 2023 3.238 3.257 3.221 3.238 215,094 +0.01(+0.29%)
Sep 12, 2023 3.238 3.266 3.210 3.229 435,745 -0.02(-0.57%)
Sep 11, 2023 3.322 3.341 3.238 3.248 477,627 -0.07(-2.25%)
Sep 08, 2023 3.266 3.332 3.266 3.322 257,416 +0.05(+1.42%)
Sep 07, 2023 3.322 3.350 3.266 3.276 407,702 -0.05(-1.40%)
Sep 06, 2023 3.341 3.363 3.322 3.322 240,903 -0.02(-0.56%)
Sep 05, 2023 3.388 3.397 3.332 3.341 360,237 -0.04(-1.10%)
Sep 01, 2023 3.378 3.425 3.369 3.378 295,953 +0.01(+0.28%)
Aug 31, 2023 3.388 3.416 3.369 3.369 269,167 +0.00(+0.00%)
Aug 30, 2023 3.341 3.397 3.332 3.369 246,457 +0.04(+1.12%)
Aug 29, 2023 3.322 3.406 3.322 3.332 775,755 +0.00(+0.00%)
Aug 28, 2023 3.360 3.411 3.313 3.332 547,994 -0.03(-0.83%)
Aug 25, 2023 3.406 3.406 3.350 3.360 288,016 -0.02(-0.55%)
Aug 24, 2023 3.444 3.472 3.378 3.378 316,985 -0.08(-2.43%)
Aug 23, 2023 3.453 3.509 3.453 3.462 426,476 -0.01(-0.27%)
Aug 22, 2023 3.472 3.490 3.462 3.472 261,954 +0.01(+0.27%)
Aug 21, 2023 3.509 3.546 3.453 3.462 508,985 -0.04(-1.07%)
Aug 18, 2023 3.481 3.537 3.425 3.500 505,556 +0.02(+0.54%)
Aug 17, 2023 3.500 3.546 3.467 3.481 447,506 -0.02(-0.53%)
Aug 16, 2023 3.453 3.546 3.444 3.500 487,119 +0.06(+1.63%)
Aug 15, 2023 3.434 3.500 3.416 3.444 427,756 +0.01(+0.27%)
Aug 14, 2023 3.509 3.509 3.388 3.434 888,902 -0.08(-2.39%)
Aug 11, 2023 3.462 3.560 3.444 3.518 807,567 +0.01(+0.27%)
Aug 10, 2023 3.500 3.518 3.455 3.509 886,900 +0.03(+0.77%)
Aug 09, 2023 3.545 3.563 3.464 3.482 940,784 -0.06(-1.77%)
Aug 08, 2023 3.500 3.573 3.446 3.545 923,079 +0.00(+0.00%)
Aug 07, 2023 3.518 3.572 3.455 3.545 919,185 +0.03(+0.77%)
Aug 04, 2023 3.518 3.558 3.460 3.518 694,826 -0.01(-0.25%)
Aug 03, 2023 3.392 3.563 3.392 3.527 1,262,697 +0.13(+3.97%)
Aug 02, 2023 3.285 3.401 3.276 3.392 1,005,834 +0.09(+2.72%)
Aug 01, 2023 3.321 3.415 3.267 3.303 1,282,997 -0.20(-5.64%)
Jul 31, 2023 3.509 3.540 3.482 3.500 510,542 -0.01(-0.26%)
Jul 28, 2023 3.410 3.527 3.410 3.509 624,366 +0.11(+3.17%)
Jul 27, 2023 3.410 3.437 3.374 3.401 530,368 -0.04(-1.04%)
Jul 26, 2023 3.348 3.437 3.339 3.437 520,052 +0.10(+2.96%)
Jul 25, 2023 3.258 3.361 3.249 3.339 556,180 +0.04(+1.36%)
Jul 24, 2023 3.276 3.312 3.213 3.294 637,751 -0.02(-0.54%)
Jul 21, 2023 3.330 3.330 3.249 3.312 516,757 -0.02(-0.54%)
Jul 20, 2023 3.348 3.365 3.312 3.330 389,548 -0.03(-0.80%)
Jul 19, 2023 3.339 3.383 3.294 3.356 451,394 +0.03(+0.81%)
Jul 18, 2023 3.348 3.383 3.312 3.330 413,557 +0.02(+0.54%)
Jul 17, 2023 3.383 3.383 3.303 3.312 581,395 -0.07(-2.12%)
Jul 14, 2023 3.428 3.455 3.356 3.383 583,028 -0.04(-1.31%)
Jul 13, 2023 3.401 3.500 3.374 3.428 858,739 +0.04(+1.06%)
Jul 12, 2023 3.383 3.465 3.383 3.392 443,626 +0.01(+0.27%)
Jul 11, 2023 3.392 3.415 3.352 3.383 601,562 -0.01(-0.26%)
Jul 10, 2023 3.383 3.401 3.363 3.392 377,987 -0.01(-0.26%)
Jul 07, 2023 3.267 3.415 3.267 3.401 705,694 +0.13(+3.84%)
Jul 06, 2023 3.294 3.330 3.249 3.276 274,528 -0.04(-1.35%)
Jul 05, 2023 3.312 3.349 3.253 3.321 614,677 +0.00(+0.00%)
Jul 03, 2023 3.276 3.356 3.276 3.321 293,853 +0.01(+0.27%)
Jun 30, 2023 3.330 3.365 3.303 3.312 532,501 -0.04(-1.07%)
Jun 29, 2023 3.321 3.365 3.312 3.348 287,891 +0.03(+0.81%)
Jun 28, 2023 3.356 3.383 3.294 3.321 516,723 -0.07(-2.12%)
Jun 27, 2023 3.383 3.410 3.365 3.392 309,202 +0.00(+0.00%)
Jun 26, 2023 3.383 3.406 3.356 3.392 268,383 +0.02(+0.53%)
Jun 23, 2023 3.356 3.401 3.330 3.374 252,411 -0.03(-0.79%)
Jun 22, 2023 3.383 3.424 3.365 3.401 182,770 +0.01(+0.26%)
Jun 21, 2023 3.348 3.428 3.348 3.392 318,243 -0.01(-0.26%)
Jun 20, 2023 3.482 3.482 3.341 3.401 479,981 -0.10(-2.82%)
Jun 16, 2023 3.455 3.500 3.424 3.500 640,925 +0.05(+1.56%)
Jun 15, 2023 3.348 3.446 3.446 515,971 +0.25(+7.86%)
May 08, 2023 3.229 3.298 3.182 3.195 477,211 -0.03(-1.07%)
May 05, 2023 3.057 3.281 3.057 3.229 646,745 +0.21(+6.84%)
May 04, 2023 3.109 3.160 3.014 3.023 729,815 -0.10(-3.31%)
May 03, 2023 3.204 3.221 3.117 3.126 425,864 -0.08(-2.42%)
May 02, 2023 3.316 3.324 3.195 3.204 610,063 -0.11(-3.38%)
May 01, 2023 3.402 3.432 3.316 3.316 542,653 -0.09(-2.78%)
Apr 28, 2023 3.393 3.453 3.393 3.410 335,204 +0.00(+0.00%)
Apr 27, 2023 3.419 3.479 3.384 3.410 376,793 +0.01(+0.25%)
Apr 26, 2023 3.496 3.539 3.393 3.402 431,739 -0.09(-2.71%)
Apr 25, 2023 3.574 3.574 3.462 3.496 431,285 -0.09(-2.40%)
Apr 24, 2023 3.479 3.582 3.471 3.582 472,865 +0.11(+3.23%)
Apr 21, 2023 3.445 3.531 3.410 3.471 413,596 +0.03(+0.75%)
Apr 20, 2023 3.574 3.574 3.419 3.445 417,822 -0.09(-2.68%)
Apr 19, 2023 3.531 3.556 3.471 3.539 470,615 +0.01(+0.24%)
Apr 18, 2023 3.531 3.582 3.514 3.531 479,274 +0.01(+0.24%)
Apr 17, 2023 3.600 3.626 3.505 3.522 897,531 -0.07(-1.92%)
Apr 14, 2023 3.531 3.591 3.488 3.591 442,391 +0.06(+1.71%)
Apr 13, 2023 3.539 3.595 3.531 3.531 718,755 +0.02(+0.49%)
Apr 12, 2023 3.505 3.531 3.471 3.514 396,365 +0.05(+1.49%)
Apr 11, 2023 3.410 3.503 3.384 3.462 554,053 +0.06(+1.77%)
Apr 10, 2023 3.281 3.415 3.272 3.402 576,463 +0.12(+3.67%)
Apr 06, 2023 3.324 3.336 3.272 3.281 408,465 -0.06(-1.80%)
Apr 05, 2023 3.350 3.354 3.290 3.341 670,290 -0.01(-0.26%)
Apr 04, 2023 3.402 3.419 3.285 3.350 476,433 +0.02(+0.52%)
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.