Diana Shipping More Historical Data - DSZ | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Diana Shipping Inc (DSZ)
Diana Shipping Inc (DSZ) Historical

DSZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 11 2024	1.78	-0.02	-1.06%	1.78	1.78	1.78	2,000
Dec 10 2024	1.799	0.00	0.00%	1.754	1.799	1.734	3,182
Dec 09 2024	1.799	-0.01	-0.61%	1.799	1.799	1.792	1,607
Dec 06 2024	1.81	0.00	-0.11%	1.81	1.81	1.81	500
Dec 05 2024	1.812	0.00	0.00%	1.812	1.812	1.812	0.00
Dec 04 2024	1.812	0.02	1.23%	1.812	1.812	1.812	1
Dec 03 2024	1.79	-0.08	-4.12%	1.79	1.79	1.79	1
Dec 02 2024	1.867	0.19	11.40%	1.70	1.867	1.666	6,192
Nov 29 2024	1.676	0.00	0.00%	1.676	1.676	1.676	0.00
Nov 28 2024	1.676	0.00	0.24%	1.675	1.678	1.675	2,693
Nov 27 2024	1.672	-0.11	-6.17%	1.746	1.751	1.65	38,993
Nov 26 2024	1.782	0.06	3.30%	1.833	1.833	1.746	2,706
Nov 25 2024	1.725	-0.32	-15.61%	2.052	2.096	1.718	11,869
Nov 22 2024	2.044	0.07	3.55%	1.977	2.09	1.977	601
Nov 21 2024	1.974	-0.05	-2.37%	2.09	2.09	1.974	19,646
Nov 20 2024	2.022	-0.03	-1.56%	2.09	2.09	2.022	1,053
Nov 19 2024	2.054	-0.03	-1.63%	2.098	2.098	2.054	833
Nov 18 2024	2.088	-0.01	-0.48%	2.058	2.088	2.058	550
Nov 15 2024	2.098	0.04	2.04%	2.10	2.10	2.042	139
Nov 14 2024	2.056	-0.08	-3.75%	2.056	2.056	2.056	22
Nov 13 2024	2.136	0.00	0.19%	2.136	2.136	2.136	111
Nov 12 2024	2.132	0.07	3.29%	2.10	2.132	2.10	310
Nov 11 2024	2.064	-0.06	-2.82%	2.064	2.064	2.064	24
Nov 08 2024	2.124	0.01	0.57%	2.12	2.124	2.12	863
Nov 07 2024	2.112	0.00	0.00%	2.112	2.112	2.112	0.00
Nov 06 2024	2.112	0.03	1.64%	2.054	2.112	2.054	378
Nov 05 2024	2.078	0.05	2.36%	2.08	2.08	2.078	550
Nov 04 2024	2.03	-0.04	-1.84%	2.114	2.114	2.03	606
Nov 01 2024	2.068	0.02	0.98%	2.10	2.132	2.068	3,077
Oct 31 2024	2.048	0.03	1.39%	2.048	2.048	2.048	2,564
Oct 30 2024	2.02	-0.06	-3.07%	2.036	2.08	2.02	5,787
Oct 29 2024	2.084	0.06	3.17%	2.11	2.214	2.084	5,718
Oct 28 2024	2.02	-0.14	-6.31%	2.162	2.162	2.02	5,900
Oct 25 2024	2.156	0.06	3.06%	2.156	2.156	2.156	50
Oct 24 2024	2.092	0.06	2.95%	2.096	2.11	2.092	5,161
Oct 23 2024	2.032	-0.16	-7.13%	2.164	2.17	2.032	5,386
Oct 22 2024	2.188	0.00	0.00%	2.188	2.188	2.188	0.00
Oct 21 2024	2.188	0.03	1.58%	2.188	2.188	2.188	9
Oct 18 2024	2.154	-0.06	-2.53%	2.154	2.154	2.154	50
Oct 17 2024	2.21	0.02	0.91%	2.21	2.21	2.21	70
Oct 16 2024	2.19	0.01	0.46%	2.178	2.19	2.178	20,001
Oct 15 2024	2.18	-0.02	-1.00%	2.22	2.22	2.18	1,378
Oct 14 2024	2.202	0.01	0.55%	2.202	2.202	2.202	50
Oct 11 2024	2.19	0.00	-0.18%	2.19	2.19	2.19	1
Oct 10 2024	2.194	-0.06	-2.49%	2.248	2.248	2.194	122
Oct 09 2024	2.25	-0.03	-1.40%	2.25	2.25	2.25	1,000
Oct 08 2024	2.282	-0.01	-0.44%	2.302	2.302	2.282	259
Oct 07 2024	2.292	0.07	3.24%	2.282	2.292	2.282	1,657
Oct 04 2024	2.22	-0.08	-3.48%	2.22	2.22	2.22	1,118
Oct 03 2024	2.30	0.00	0.00%	2.332	2.332	2.30	1,000
Oct 02 2024	2.30	0.03	1.14%	2.274	2.30	2.274	169
Oct 01 2024	2.274	-0.07	-2.82%	2.34	2.344	2.274	483
Sep 30 2024	2.34	0.09	4.00%	2.34	2.34	2.34	186
Sep 27 2024	2.25	-0.02	-0.97%	2.302	2.302	2.25	1,554
Sep 26 2024	2.272	-0.02	-0.96%	2.272	2.272	2.272	100
Sep 25 2024	2.294	0.09	4.27%	2.294	2.294	2.294	390
Sep 24 2024	2.20	0.00	0.09%	2.19	2.20	2.19	228
Sep 23 2024	2.198	-0.02	-0.81%	2.198	2.198	2.198	4
Sep 20 2024	2.216	0.03	1.19%	2.212	2.216	2.212	650
Sep 19 2024	2.19	0.04	1.86%	2.19	2.19	2.19	578
Sep 18 2024	2.15	0.07	3.17%	2.164	2.164	2.15	503
Sep 17 2024	2.084	0.00	-0.10%	2.084	2.084	2.084	1
Sep 16 2024	2.086	-0.06	-2.89%	2.146	2.146	2.086	44
Sep 13 2024	2.148	-0.03	-1.47%	2.148	2.148	2.148	90

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