Diana Shipping Inc (NY: DSX )

3.100 +0.050 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.