Diana Shipping Inc (NY: DSX )

1.850 +0.010 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1.830 1.880 1.820 1.850 903,662 +0.01(+0.54%)
Dec 11, 2024 1.860 1.870 1.790 1.840 1,784,343 -0.03(-1.60%)
Dec 10, 2024 1.890 1.890 1.870 1.870 361,779 -0.02(-1.06%)
Dec 09, 2024 1.890 1.900 1.860 1.890 555,079 +0.03(+1.61%)
Dec 06, 2024 1.910 1.920 1.860 1.860 901,570 -0.06(-3.12%)
Dec 05, 2024 1.900 1.930 1.900 1.920 563,256 +0.01(+0.52%)
Dec 04, 2024 1.920 1.930 1.900 1.910 847,861 -0.03(-1.55%)
Dec 03, 2024 1.910 1.955 1.900 1.940 758,351 +0.03(+1.57%)
Dec 02, 2024 1.840 1.950 1.802 1.910 2,090,338 +0.13(+7.30%)
Nov 29, 2024 1.750 1.815 1.730 1.780 959,948 +0.04(+2.30%)
Nov 27, 2024 1.810 1.810 1.730 1.740 1,379,874 -0.07(-3.87%)
Nov 26, 2024 1.860 1.900 1.800 1.810 1,674,818 -0.09(-4.74%)
Nov 25, 2024 1.850 2.010 1.790 1.900 6,233,960 -0.24(-11.21%)
Nov 22, 2024 2.100 2.150 2.090 2.140 435,006 +0.04(+1.90%)
Nov 21, 2024 2.150 2.150 2.070 2.100 793,781 -0.07(-3.23%)
Nov 20, 2024 2.160 2.170 2.140 2.170 341,002 +0.00(+0.00%)
Nov 19, 2024 2.180 2.190 2.140 2.170 548,788 -0.01(-0.46%)
Nov 18, 2024 2.190 2.200 2.170 2.180 453,749 -0.01(-0.46%)
Nov 15, 2024 2.200 2.200 2.180 2.190 269,170 -0.01(-0.45%)
Nov 14, 2024 2.200 2.220 2.190 2.200 253,590 +0.01(+0.46%)
Nov 13, 2024 2.230 2.235 2.190 2.190 350,798 -0.05(-2.23%)
Nov 12, 2024 2.230 2.260 2.205 2.240 1,130,148 +0.03(+1.36%)
Nov 11, 2024 2.230 2.240 2.210 2.210 322,299 -0.01(-0.45%)
Nov 08, 2024 2.280 2.300 2.210 2.220 355,346 -0.07(-3.06%)
Nov 07, 2024 2.270 2.300 2.250 2.290 337,901 +0.02(+0.88%)
Nov 06, 2024 2.240 2.270 2.200 2.270 637,038 +0.03(+1.34%)
Nov 05, 2024 2.230 2.250 2.210 2.240 320,783 +0.01(+0.45%)
Nov 04, 2024 2.230 2.255 2.200 2.230 719,034 +0.02(+0.90%)
Nov 01, 2024 2.280 2.300 2.200 2.210 473,435 -0.09(-3.91%)
Oct 31, 2024 2.220 2.300 2.180 2.300 564,538 +0.12(+5.50%)
Oct 30, 2024 2.230 2.240 2.170 2.180 1,400,534 -0.05(-2.24%)
Oct 29, 2024 2.240 2.255 2.210 2.230 241,914 -0.01(-0.45%)
Oct 28, 2024 2.280 2.290 2.230 2.240 227,473 -0.03(-1.32%)
Oct 25, 2024 2.300 2.330 2.270 2.270 204,818 -0.03(-1.30%)
Oct 24, 2024 2.240 2.310 2.200 2.300 463,818 +0.07(+3.14%)
Oct 23, 2024 2.300 2.310 2.160 2.230 1,459,114 -0.08(-3.46%)
Oct 22, 2024 2.330 2.336 2.310 2.310 208,428 -0.03(-1.28%)
Oct 21, 2024 2.390 2.400 2.320 2.340 307,202 -0.05(-2.09%)
Oct 18, 2024 2.380 2.390 2.350 2.390 234,725 +0.02(+0.84%)
Oct 17, 2024 2.380 2.400 2.360 2.370 179,413 -0.01(-0.42%)
Oct 16, 2024 2.400 2.415 2.360 2.380 415,515 -0.03(-1.24%)
Oct 15, 2024 2.380 2.415 2.350 2.410 1,232,568 +0.03(+1.26%)
Oct 14, 2024 2.410 2.438 2.380 2.380 206,487 -0.04(-1.65%)
Oct 11, 2024 2.440 2.455 2.410 2.420 210,501 -0.01(-0.41%)
Oct 10, 2024 2.430 2.500 2.415 2.430 550,137 +0.01(+0.41%)
Oct 09, 2024 2.490 2.490 2.400 2.420 330,182 -0.07(-2.81%)
Oct 08, 2024 2.460 2.510 2.420 2.490 614,623 +0.00(+0.00%)
Oct 07, 2024 2.480 2.530 2.470 2.490 457,858 +0.02(+0.81%)
Oct 04, 2024 2.450 2.480 2.430 2.470 357,477 +0.06(+2.49%)
Oct 03, 2024 2.550 2.550 2.400 2.410 717,556 -0.13(-5.12%)
Oct 02, 2024 2.530 2.540 2.500 2.540 273,607 +0.02(+0.79%)
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.