ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diana Shipping inc. common stock (NY:DSX)

2.195 +0.085 (+4.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 2.140 2.150 2.070 2.110 397,003 -0.05(-2.31%)
Jan 21, 2026 2.030 2.170 2.010 2.160 849,120 +0.18(+9.09%)
Jan 20, 2026 2.050 2.050 1.960 1.980 441,649 -0.07(-3.41%)
Jan 16, 2026 2.100 2.180 2.040 2.050 858,161 -0.04(-1.91%)
Jan 15, 2026 1.890 2.115 1.890 2.090 962,767 +0.19(+10.00%)
Jan 14, 2026 1.860 1.960 1.860 1.900 1,089,406 +0.07(+3.83%)
Jan 13, 2026 1.850 1.875 1.830 1.830 257,169 -0.01(-0.54%)
Jan 12, 2026 1.860 1.890 1.830 1.840 343,412 -0.02(-1.08%)
Jan 09, 2026 1.850 1.900 1.840 1.860 529,350 +0.02(+1.09%)
Jan 08, 2026 1.790 1.880 1.790 1.840 568,673 +0.06(+3.37%)
Jan 07, 2026 1.810 1.820 1.770 1.780 408,588 -0.02(-1.11%)
Jan 06, 2026 1.720 1.830 1.720 1.800 576,619 +0.07(+4.05%)
Jan 05, 2026 1.730 1.730 1.700 1.730 377,048 +0.05(+2.98%)
Jan 02, 2026 1.690 1.710 1.680 1.680 577,747 +0.02(+1.20%)
Dec 31, 2025 1.720 1.720 1.640 1.660 1,361,716 -0.05(-2.92%)
Dec 30, 2025 1.700 1.730 1.680 1.710 871,877 +0.02(+1.18%)
Dec 29, 2025 1.690 1.720 1.670 1.690 544,520 -0.01(-0.59%)
Dec 26, 2025 1.700 1.740 1.690 1.700 574,219 +0.00(+0.00%)
Dec 24, 2025 1.710 1.730 1.695 1.700 197,074 -0.01(-0.58%)
Dec 23, 2025 1.700 1.740 1.695 1.710 437,880 -0.01(-0.58%)
Dec 22, 2025 1.700 1.730 1.665 1.720 756,741 +0.05(+2.99%)
Dec 19, 2025 1.700 1.780 1.670 1.670 616,219 -0.05(-2.91%)
Dec 18, 2025 1.740 1.755 1.711 1.720 166,127 +0.01(+0.58%)
Dec 17, 2025 1.730 1.740 1.700 1.710 267,167 +0.00(+0.00%)
Dec 16, 2025 1.770 1.780 1.710 1.710 372,520 -0.05(-2.84%)
Dec 15, 2025 1.750 1.780 1.740 1.760 462,513 +0.01(+0.57%)
Dec 12, 2025 1.810 1.820 1.750 1.750 447,862 -0.05(-2.78%)
Dec 11, 2025 1.810 1.870 1.800 1.800 241,802 -0.03(-1.64%)
Dec 10, 2025 1.880 1.910 1.830 1.830 575,101 -0.07(-3.68%)
Dec 09, 2025 1.900 1.940 1.880 1.900 321,568 +0.00(+0.00%)
Dec 08, 2025 1.910 1.955 1.900 1.900 275,262 -0.03(-1.55%)
Dec 05, 2025 1.980 2.000 1.930 1.930 606,596 -0.03(-1.53%)
Dec 04, 2025 2.030 2.030 1.950 1.960 672,243 -0.04(-2.00%)
Dec 03, 2025 1.910 2.035 1.908 2.000 1,781,626 +0.12(+6.38%)
Dec 02, 2025 1.900 1.930 1.865 1.880 407,074 -0.04(-2.08%)
Dec 01, 2025 1.930 1.940 1.890 1.920 521,355 -0.05(-2.54%)
Nov 28, 2025 1.810 1.980 1.810 1.970 1,046,714 +0.17(+9.44%)
Nov 26, 2025 1.750 1.820 1.750 1.800 455,972 +0.07(+4.05%)
Nov 25, 2025 1.800 1.800 1.710 1.730 438,658 -0.05(-2.81%)
Nov 24, 2025 1.680 1.790 1.680 1.780 1,027,316 +0.10(+5.95%)
Nov 21, 2025 1.690 1.715 1.680 1.680 247,803 +0.00(+0.00%)
Nov 20, 2025 1.710 1.750 1.670 1.680 404,647 -0.08(-4.55%)
Nov 19, 2025 1.730 1.760 1.715 1.760 135,878 +0.02(+1.15%)
Nov 18, 2025 1.760 1.760 1.700 1.740 334,852 -0.04(-2.25%)
Nov 17, 2025 1.770 1.800 1.760 1.780 185,772 -0.01(-0.56%)
Nov 14, 2025 1.760 1.790 1.740 1.790 260,785 +0.01(+0.56%)
Nov 13, 2025 1.800 1.842 1.760 1.780 470,674 +0.01(+0.56%)
Nov 12, 2025 1.770 1.810 1.770 1.770 157,686 -0.03(-1.67%)
Nov 11, 2025 1.820 1.830 1.750 1.800 198,693 -0.01(-0.55%)
Nov 10, 2025 1.730 1.820 1.705 1.810 429,633 +0.11(+6.47%)
Nov 07, 2025 1.630 1.710 1.630 1.700 260,907 +0.05(+3.03%)
Nov 06, 2025 1.650 1.680 1.610 1.650 586,670 -0.03(-1.79%)
Nov 05, 2025 1.640 1.700 1.640 1.680 136,896 +0.04(+2.44%)
Nov 04, 2025 1.700 1.700 1.630 1.640 163,865 -0.07(-4.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.