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

Diana Shipping inc. common stock (NY:DSX)

1.485 +0.015 (+1.02%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 2, 2025 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 (%)
Jul 01, 2025 1.470 1.510 1.460 1.470 206,746 +0.01(+0.68%)
Jun 30, 2025 1.510 1.519 1.460 1.460 325,983 -0.05(-3.31%)
Jun 27, 2025 1.570 1.590 1.510 1.510 118,410 -0.07(-4.43%)
Jun 26, 2025 1.580 1.590 1.560 1.580 156,489 -0.01(-0.63%)
Jun 25, 2025 1.610 1.610 1.580 1.590 197,084 -0.01(-0.63%)
Jun 24, 2025 1.590 1.640 1.590 1.600 358,906 +0.01(+0.63%)
Jun 23, 2025 1.560 1.620 1.560 1.590 366,342 +0.02(+1.27%)
Jun 20, 2025 1.640 1.650 1.560 1.570 470,276 -0.09(-5.42%)
Jun 18, 2025 1.670 1.680 1.650 1.660 318,724 -0.02(-1.19%)
Jun 17, 2025 1.600 1.690 1.580 1.680 214,864 +0.04(+2.44%)
Jun 16, 2025 1.720 1.720 1.630 1.640 280,577 -0.04(-2.38%)
Jun 13, 2025 1.600 1.690 1.600 1.680 320,701 +0.07(+4.35%)
Jun 12, 2025 1.620 1.630 1.600 1.610 277,325 +0.00(+0.00%)
Jun 11, 2025 1.590 1.610 1.560 1.610 234,231 +0.04(+2.55%)
Jun 10, 2025 1.530 1.570 1.530 1.570 195,700 +0.04(+2.61%)
Jun 09, 2025 1.550 1.571 1.530 1.530 255,660 -0.02(-1.29%)
Jun 06, 2025 1.570 1.610 1.540 1.550 280,064 -0.02(-1.27%)
Jun 05, 2025 1.580 1.610 1.560 1.570 258,018 -0.01(-0.63%)
Jun 04, 2025 1.610 1.630 1.572 1.580 251,838 +0.00(+0.00%)
Jun 03, 2025 1.600 1.630 1.560 1.580 356,331 -0.03(-1.86%)
Jun 02, 2025 1.540 1.630 1.530 1.610 598,177 +0.09(+5.92%)
May 30, 2025 1.440 1.540 1.420 1.520 623,167 +0.07(+4.83%)
May 29, 2025 1.440 1.520 1.420 1.450 529,632 +0.07(+5.07%)
May 28, 2025 1.470 1.470 1.380 1.380 201,138 -0.09(-6.12%)
May 27, 2025 1.450 1.470 1.435 1.470 164,413 +0.04(+2.80%)
May 23, 2025 1.500 1.510 1.420 1.430 350,215 -0.07(-4.67%)
May 22, 2025 1.520 1.525 1.500 1.500 148,521 -0.04(-2.60%)
May 21, 2025 1.530 1.550 1.520 1.540 162,220 -0.01(-0.65%)
May 20, 2025 1.560 1.570 1.540 1.550 119,578 -0.01(-0.64%)
May 19, 2025 1.520 1.570 1.500 1.560 190,084 +0.04(+2.63%)
May 16, 2025 1.560 1.590 1.520 1.520 183,290 -0.03(-1.94%)
May 15, 2025 1.530 1.560 1.513 1.550 229,076 +0.03(+1.97%)
May 14, 2025 1.560 1.580 1.510 1.520 189,574 -0.02(-1.30%)
May 13, 2025 1.420 1.550 1.419 1.540 495,208 +0.13(+9.22%)
May 12, 2025 1.420 1.430 1.400 1.410 503,850 +0.02(+1.44%)
May 09, 2025 1.390 1.420 1.380 1.390 99,794 +0.00(+0.00%)
May 08, 2025 1.420 1.430 1.380 1.390 397,978 -0.03(-2.11%)
May 07, 2025 1.410 1.455 1.410 1.420 134,378 -0.01(-0.70%)
May 06, 2025 1.480 1.484 1.430 1.430 202,077 -0.05(-3.38%)
May 05, 2025 1.490 1.499 1.465 1.480 126,314 +0.01(+0.68%)
May 02, 2025 1.480 1.498 1.470 1.470 108,125 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.