Diana Shipping Inc (NY: DSX )

5.270 USD -0.580 (-9.91%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 6.110 6.130 5.770 5.850 1,477,728 -0.26(-4.26%)
Sep 16, 2021 6.300 6.360 6.095 6.110 1,183,964 -0.14(-2.24%)
Sep 15, 2021 6.190 6.340 6.030 6.250 1,372,780 +0.13(+2.12%)
Sep 14, 2021 6.000 6.310 5.930 6.120 2,498,616 +0.22(+3.73%)
Sep 13, 2021 5.740 5.950 5.670 5.900 2,282,210 +0.38(+6.88%)
Sep 10, 2021 5.510 5.720 5.510 5.520 1,452,561 +0.05(+0.91%)
Sep 09, 2021 5.300 5.540 5.220 5.470 1,354,754 +0.21(+3.99%)
Sep 08, 2021 5.500 5.555 5.170 5.260 1,767,765 -0.10(-1.87%)
Sep 07, 2021 5.080 5.550 5.080 5.360 6,035,693 +0.30(+5.93%)
Sep 03, 2021 5.040 5.090 4.940 5.060 364,133 +0.01(+0.20%)
Sep 02, 2021 5.000 5.188 5.000 5.050 531,851 +0.08(+1.61%)
Sep 01, 2021 4.950 5.010 4.830 4.970 675,747 +0.00(+0.00%)
Aug 31, 2021 5.110 5.110 4.820 4.970 810,059 -0.20(-3.87%)
Aug 30, 2021 5.200 5.210 4.921 5.170 771,919 +0.03(+0.58%)
Aug 27, 2021 4.820 5.170 4.820 5.140 1,148,834 +0.33(+6.86%)
Aug 26, 2021 4.770 4.890 4.760 4.810 544,591 +0.05(+1.05%)
Aug 25, 2021 4.740 4.910 4.690 4.760 627,738 +0.00(+0.00%)
Aug 24, 2021 4.670 4.900 4.670 4.760 971,774 +0.19(+4.16%)
Aug 23, 2021 4.380 4.600 4.360 4.570 1,060,478 +0.28(+6.53%)
Aug 20, 2021 4.140 4.310 4.130 4.290 451,942 +0.10(+2.39%)
Aug 19, 2021 4.300 4.340 4.100 4.190 610,114 -0.16(-3.68%)
Aug 18, 2021 4.240 4.490 4.240 4.350 673,512 +0.11(+2.59%)
Aug 17, 2021 4.280 4.409 4.190 4.240 533,623 -0.10(-2.30%)
Aug 16, 2021 4.250 4.380 4.210 4.340 337,501 +0.04(+0.93%)
Aug 13, 2021 4.390 4.400 4.270 4.300 586,531 -0.08(-1.83%)
Aug 12, 2021 4.400 4.440 4.290 4.380 355,614 -0.03(-0.68%)
Aug 11, 2021 4.370 4.440 4.310 4.410 550,636 +0.04(+0.92%)
Aug 10, 2021 4.110 4.395 4.100 4.370 632,524 +0.23(+5.56%)
Aug 09, 2021 4.200 4.200 4.100 4.140 538,610 -0.10(-2.36%)
Aug 06, 2021 4.270 4.280 4.115 4.240 549,431 +0.02(+0.47%)
Aug 05, 2021 4.050 4.320 4.000 4.220 958,397 +0.22(+5.50%)
Aug 04, 2021 4.090 4.145 4.000 4.000 742,260 -0.08(-1.96%)
Aug 03, 2021 4.450 4.445 4.030 4.080 1,514,784 -0.31(-7.06%)
Aug 02, 2021 4.340 4.500 4.290 4.390 969,280 +0.05(+1.15%)
Jul 30, 2021 4.350 4.440 4.330 4.340 554,680 -0.05(-1.14%)
Jul 29, 2021 4.310 4.410 4.240 4.390 405,486 +0.12(+2.81%)
Jul 28, 2021 4.120 4.350 4.120 4.270 609,900 +0.15(+3.64%)
Jul 27, 2021 4.310 4.340 4.070 4.120 1,083,866 -0.20(-4.63%)
Jul 26, 2021 4.230 4.400 4.230 4.320 544,889 +0.14(+3.35%)
Jul 23, 2021 4.220 4.220 4.090 4.180 542,088 +0.00(+0.00%)
Jul 22, 2021 4.350 4.350 4.090 4.180 611,019 -0.11(-2.56%)
Jul 21, 2021 4.040 4.350 4.040 4.290 698,127 +0.26(+6.45%)
Jul 20, 2021 4.040 4.090 3.985 4.030 1,093,814 +0.03(+0.75%)
Jul 19, 2021 3.720 4.055 3.660 4.000 1,605,913 +0.09(+2.30%)
Jul 16, 2021 4.240 4.330 3.910 3.910 1,786,355 -0.19(-4.63%)
Jul 15, 2021 4.050 4.205 4.010 4.100 634,703 -0.02(-0.49%)
Jul 14, 2021 4.180 4.220 4.060 4.120 1,037,414 +0.00(+0.00%)
Jul 13, 2021 4.230 4.300 4.070 4.120 1,368,328 -0.19(-4.41%)
Jul 12, 2021 4.410 4.435 4.247 4.310 1,083,057 -0.16(-3.58%)
Jul 09, 2021 4.350 4.490 4.200 4.470 967,430 +0.18(+4.20%)
Jul 08, 2021 4.190 4.440 4.090 4.290 1,539,669 -0.07(-1.61%)
Jul 07, 2021 4.550 4.600 4.160 4.360 3,654,207 -0.19(-4.18%)
Jul 06, 2021 4.630 4.660 4.450 4.550 1,861,337 -0.09(-1.94%)
Jul 02, 2021 5.000 5.000 4.565 4.640 3,110,431 -0.37(-7.39%)
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.