Diana Shipping More Historical Data - DSZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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
Jul 11 2024	2.648	0.00	0.00%	2.648	2.648	2.648	0.00
Jul 10 2024	2.648	0.05	1.85%	2.648	2.648	2.648	150
Jul 09 2024	2.60	-0.02	-0.69%	2.602	2.602	2.60	1,201
Jul 08 2024	2.618	-0.12	-4.24%	2.694	2.694	2.618	18
Jul 05 2024	2.734	-0.02	-0.87%	2.734	2.734	2.734	55
Jul 04 2024	2.758	0.00	0.00%	2.758	2.758	2.758	180
Jul 03 2024	2.758	0.01	0.29%	2.758	2.758	2.758	14
Jul 02 2024	2.75	-0.02	-0.58%	2.684	2.758	2.684	1,129
Jul 01 2024	2.766	0.14	5.25%	2.704	2.776	2.628	457
Jun 28 2024	2.628	-0.08	-2.95%	2.694	2.694	2.62	1,837
Jun 27 2024	2.708	-0.01	-0.37%	2.708	2.708	2.708	50
Jun 26 2024	2.718	0.00	0.00%	2.718	2.718	2.718	0.00
Jun 25 2024	2.718	0.00	0.00%	2.718	2.718	2.718	0.00
Jun 24 2024	2.718	0.00	0.00%	2.718	2.718	2.718	0.00
Jun 21 2024	2.718	0.12	4.70%	2.718	2.718	2.718	200
Jun 20 2024	2.596	0.00	-0.15%	2.596	2.596	2.596	6
Jun 19 2024	2.60	-0.03	-1.22%	2.602	2.602	2.60	198
Jun 18 2024	2.632	-0.05	-1.94%	2.632	2.632	2.632	1
Jun 17 2024	2.684	-0.06	-2.04%	2.704	2.728	2.65	803
Jun 14 2024	2.74	0.07	2.62%	2.732	2.742	2.732	1,249
Jun 13 2024	2.67	0.00	0.00%	2.67	2.67	2.67	0.00
Jun 12 2024	2.67	-0.07	-2.55%	2.67	2.67	2.67	199
Jun 11 2024	2.74	0.00	0.00%	2.74	2.74	2.74	0.00
Jun 10 2024	2.74	-0.06	-2.07%	2.74	2.74	2.74	100
Jun 07 2024	2.798	0.00	0.14%	2.798	2.798	2.798	4
Jun 06 2024	2.794	0.03	0.94%	2.832	2.836	2.738	8,000
Jun 05 2024	2.768	0.01	0.29%	2.768	2.768	2.768	1,000
Jun 04 2024	2.76	-0.07	-2.61%	2.782	2.782	2.76	141
Jun 03 2024	2.834	0.02	0.64%	2.798	2.85	2.782	4,579
May 31 2024	2.816	0.00	0.00%	2.816	2.816	2.816	0.00
May 30 2024	2.816	0.11	4.22%	2.806	2.816	2.806	200
May 29 2024	2.702	-0.09	-3.08%	2.834	2.834	2.702	2,351
May 28 2024	2.788	-0.16	-5.36%	2.962	2.962	2.788	2,127
May 27 2024	2.946	0.08	2.79%	2.946	2.946	2.946	200
May 24 2024	2.866	-0.05	-1.65%	2.926	2.926	2.866	2,000
May 23 2024	2.914	0.06	1.96%	2.936	2.936	2.914	3,002
May 22 2024	2.858	-0.12	-3.97%	2.99	2.99	2.858	1,052
May 21 2024	2.976	-0.01	-0.20%	2.89	2.976	2.89	3,000
May 20 2024	2.982	0.06	1.98%	2.94	2.982	2.928	4,050
May 17 2024	2.924	0.01	0.21%	2.924	2.924	2.924	1,000
May 16 2024	2.918	0.07	2.46%	2.82	2.918	2.82	896
May 15 2024	2.848	-0.08	-2.80%	2.942	2.942	2.848	152
May 14 2024	2.93	-0.04	-1.21%	3.00	3.00	2.908	10,400
May 13 2024	2.966	0.06	1.92%	2.966	2.966	2.966	100
May 10 2024	2.91	0.00	0.00%	2.91	2.91	2.91	62
May 09 2024	2.91	0.05	1.82%	2.86	2.946	2.86	1,116
May 08 2024	2.858	0.04	1.28%	2.858	2.858	2.858	360
May 07 2024	2.822	0.00	0.00%	2.822	2.822	2.822	0.00
May 06 2024	2.822	0.03	1.15%	2.822	2.822	2.822	29
May 03 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0.00
May 02 2024	2.79	0.00	0.00%	2.78	2.834	2.714	3,721
Apr 30 2024	2.79	-0.03	-1.06%	2.776	2.79	2.776	978
Apr 29 2024	2.82	0.08	2.92%	2.828	2.828	2.82	580
Apr 26 2024	2.74	0.00	0.00%	2.74	2.74	2.74	0.00
Apr 25 2024	2.74	0.06	2.16%	2.65	2.74	2.65	1,350
Apr 24 2024	2.682	0.00	0.00%	2.682	2.682	2.682	0.00
Apr 23 2024	2.682	0.00	0.00%	2.682	2.682	2.682	0.00
Apr 22 2024	2.682	0.00	0.00%	2.682	2.682	2.682	0.00
Apr 19 2024	2.682	0.00	0.00%	2.682	2.682	2.682	0.00
Apr 18 2024	2.682	-0.07	-2.61%	2.682	2.682	2.682	1
Apr 17 2024	2.754	-0.01	-0.36%	2.70	2.754	2.65	314
Apr 16 2024	2.764	0.00	0.00%	2.764	2.764	2.764	0.00
Apr 15 2024	2.764	0.06	2.07%	2.78	2.78	2.75	236

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