Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Diana Shipping Inc (DSX)
Diana Shipping Inc (DSX) Historical

DSX Diana Shipping Inc

2.85

0.01 (0.35%)

Jun 28 2024 - Closed

Delayed by 15 minutes

DSX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	2.84	0.00	0.00%	2.84	2.84	2.84	0
Jun 27 2024	2.84	0.02	0.71%	2.85	2.86	2.82	244,607
Jun 26 2024	2.82	0.01	0.36%	2.80	2.83	2.78	442,757
Jun 25 2024	2.81	0.03	1.08%	2.79	2.82	2.79	396,417
Jun 24 2024	2.78	-0.05	-1.77%	2.82	2.8499	2.78	454,541
Jun 21 2024	2.83	-0.04	-1.39%	2.87	2.88	2.80	771,588
Jun 20 2024	2.87	0.06	2.14%	2.80	2.87	2.80	545,380
Jun 18 2024	2.81	-0.03	-1.06%	2.82	2.85	2.80	817,278
Jun 17 2024	2.84	-0.01	-0.35%	2.87	2.88	2.82	907,792
Jun 14 2024	2.85	-0.04	-1.38%	2.89	2.91	2.85	851,546
Jun 13 2024	2.89	-0.02	-0.69%	2.91	2.91	2.88	790,045
Jun 12 2024	2.91	-0.03	-1.02%	2.89	2.91	2.87	836,669
Jun 11 2024	2.94	-0.06	-2.00%	3.00	3.00	2.9201	1,333,589
Jun 10 2024	3.00	0.01	0.33%	3.00	3.00	2.96	552,056
Jun 07 2024	2.99	-0.01	-0.33%	3.00	3.01	2.98	492,962
Jun 06 2024	3.00	-0.02	-0.66%	3.03	3.035	2.9837	507,422
Jun 05 2024	3.02	0.02	0.67%	3.02	3.035	3.00	596,244
Jun 04 2024	3.00	-0.05	-1.64%	3.06	3.065	2.98	443,825
Jun 03 2024	3.05	0.06	2.01%	3.02	3.065	3.01	847,765
May 31 2024	2.99	0.01	0.34%	2.99	3.00	2.97	490,473
May 30 2024	2.98	-0.03	-1.00%	3.03	3.03	2.96	496,958
May 29 2024	3.01	-0.03	-0.99%	3.02	3.0299	2.94	1,212,407
May 28 2024	3.04	-0.11	-3.49%	3.116	3.14	2.98	1,569,634
May 24 2024	3.15	0.03	0.96%	3.11	3.18	3.11	856,860
May 23 2024	3.12	-0.03	-0.95%	3.14	3.165	3.10	438,445
May 22 2024	3.15	-0.05	-1.56%	3.18	3.19	3.11	708,737
May 21 2024	3.20	0.01	0.31%	3.19	3.20	3.17	1,108,126
May 20 2024	3.19	0.04	1.27%	3.15	3.215	3.14	1,485,751
May 17 2024	3.15	-0.01	-0.32%	3.16	3.16	3.1305	747,431
May 16 2024	3.16	0.05	1.61%	3.11	3.165	3.09	1,011,866
May 15 2024	3.11	-0.03	-0.96%	3.14	3.14	3.09	709,589
May 14 2024	3.14	-0.03	-0.95%	3.16	3.18	3.12	993,646
May 13 2024	3.17	0.09	2.92%	3.13	3.19	3.13	848,013
May 10 2024	3.08	-0.08	-2.53%	3.16	3.19	3.08	794,109
May 09 2024	3.16	0.04	1.28%	3.14	3.17	3.095	839,591
May 08 2024	3.12	0.05	1.63%	3.04	3.13	3.04	662,178
May 07 2024	3.07	0.06	1.99%	3.02	3.10	3.0199	686,891
May 06 2024	3.01	0.01	0.33%	3.00	3.02	2.99	280,173
May 03 2024	3.00	-0.02	-0.66%	3.03	3.03	3.00	324,262
May 02 2024	3.02	0.08	2.72%	2.96	3.04	2.95	709,175
May 01 2024	2.94	-0.03	-1.01%	2.97	2.97	2.92	412,168
Apr 30 2024	2.97	-0.01	-0.34%	2.97	2.99	2.96	457,780
Apr 29 2024	2.98	0.03	1.02%	2.97	3.00	2.95	653,640
Apr 26 2024	2.95	0.03	1.03%	2.93	2.96	2.91	342,482
Apr 25 2024	2.92	0.03	1.04%	2.90	2.92	2.89	248,615
Apr 24 2024	2.89	-0.03	-1.03%	2.93	2.93	2.89	319,204
Apr 23 2024	2.92	0.04	1.39%	2.90	2.92	2.89	402,753
Apr 22 2024	2.88	-0.02	-0.69%	2.90	2.91	2.87	390,908
Apr 19 2024	2.90	0.01	0.35%	2.89	2.91	2.88	328,362
Apr 18 2024	2.89	-0.01	-0.34%	2.91	2.935	2.88	618,557
Apr 17 2024	2.90	0.00	0.00%	2.90	2.91	2.88	330,587
Apr 16 2024	2.90	0.02	0.69%	2.88	2.9001	2.86	446,642
Apr 15 2024	2.88	-0.03	-1.03%	2.89	2.93	2.86	466,830
Apr 12 2024	2.91	0.06	2.11%	2.86	2.91	2.85	647,461
Apr 11 2024	2.85	-0.02	-0.70%	2.88	2.91	2.85	321,596
Apr 10 2024	2.87	-0.04	-1.37%	2.91	2.91	2.85	582,607
Apr 09 2024	2.91	-0.03	-1.02%	2.93	2.95	2.91	255,783
Apr 08 2024	2.94	-0.01	-0.34%	2.94	2.95	2.91	403,228
Apr 05 2024	2.95	0.02	0.68%	2.94	2.96	2.925	293,947
Apr 04 2024	2.93	0.03	1.03%	2.92	2.97	2.90	720,519
Apr 03 2024	2.90	0.07	2.47%	2.83	2.91	2.82	363,583
Apr 02 2024	2.83	-0.05	-1.74%	2.87	2.89	2.81	672,346

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions