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

Diana Shipping inc. common stock (NY: DSX )

1.880 -0.030 (-1.57%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 1.900 1.910 1.870 1.880 207,942 -0.03(-1.57%)
Dec 23, 2024 1.840 1.925 1.830 1.910 728,266 +0.06(+3.24%)
Dec 20, 2024 1.850 1.880 1.840 1.850 787,550 -0.00(-0.27%)
Dec 19, 2024 1.880 1.910 1.840 1.855 507,547 -0.02(-1.33%)
Dec 18, 2024 1.840 1.940 1.830 1.880 770,885 +0.04(+2.17%)
Dec 17, 2024 1.860 1.860 1.823 1.840 535,135 -0.01(-0.54%)
Dec 16, 2024 1.850 1.860 1.830 1.850 837,309 +0.00(+0.00%)
Dec 13, 2024 1.850 1.870 1.845 1.850 681,340 +0.00(+0.00%)
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 1.920 563,269 +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 1,459,115 -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 2.470 357,539 +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%)
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 and Conditions.