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)

1.350 -0.150 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 1.460 1.480 1.340 1.350 782,810 -0.15(-10.00%)
Apr 03, 2025 1.570 1.570 1.490 1.500 548,165 -0.11(-6.83%)
Apr 02, 2025 1.600 1.615 1.580 1.610 142,158 +0.01(+0.63%)
Apr 01, 2025 1.560 1.605 1.560 1.600 409,972 +0.04(+2.56%)
Mar 31, 2025 1.610 1.630 1.560 1.560 631,400 -0.07(-4.29%)
Mar 28, 2025 1.650 1.660 1.620 1.630 304,035 -0.02(-1.21%)
Mar 27, 2025 1.680 1.684 1.650 1.650 451,480 -0.05(-2.94%)
Mar 26, 2025 1.710 1.720 1.670 1.700 293,065 +0.00(+0.00%)
Mar 25, 2025 1.720 1.740 1.690 1.700 246,913 -0.02(-1.16%)
Mar 24, 2025 1.800 1.800 1.710 1.720 330,184 -0.01(-0.58%)
Mar 21, 2025 1.760 1.780 1.720 1.730 527,335 -0.05(-2.81%)
Mar 20, 2025 1.760 1.805 1.760 1.780 338,671 -0.02(-1.11%)
Mar 19, 2025 1.800 1.830 1.790 1.800 194,265 +0.00(+0.00%)
Mar 18, 2025 1.800 1.823 1.775 1.800 306,824 -0.01(-0.55%)
Mar 17, 2025 1.830 1.844 1.800 1.810 144,670 -0.02(-1.09%)
Mar 14, 2025 1.780 1.840 1.755 1.830 212,840 +0.04(+2.23%)
Mar 13, 2025 1.780 1.810 1.770 1.790 200,714 +0.02(+1.13%)
Mar 12, 2025 1.720 1.790 1.720 1.770 312,199 +0.02(+1.14%)
Mar 11, 2025 1.770 1.780 1.720 1.750 240,197 -0.02(-1.13%)
Mar 10, 2025 1.770 1.810 1.760 1.770 210,116 -0.04(-2.21%)
Mar 07, 2025 1.790 1.830 1.780 1.810 166,473 +0.02(+1.12%)
Mar 06, 2025 1.770 1.810 1.750 1.790 212,851 +0.01(+0.56%)
Mar 05, 2025 1.760 1.790 1.750 1.780 173,723 +0.01(+0.56%)
Mar 04, 2025 1.760 1.790 1.730 1.770 399,318 -0.03(-1.67%)
Mar 03, 2025 1.850 1.880 1.790 1.800 259,775 -0.06(-3.23%)
Feb 28, 2025 1.840 1.915 1.830 1.860 217,261 -0.01(-0.53%)
Feb 27, 2025 1.870 1.925 1.840 1.870 377,129 -0.01(-0.53%)
Feb 26, 2025 1.840 1.890 1.840 1.880 219,906 +0.04(+2.17%)
Feb 25, 2025 1.820 1.890 1.810 1.840 271,326 +0.04(+2.22%)
Feb 24, 2025 1.800 1.854 1.760 1.800 675,691 -0.02(-1.10%)
Feb 21, 2025 1.860 1.870 1.820 1.820 282,101 -0.03(-1.62%)
Feb 20, 2025 1.830 1.860 1.800 1.850 364,890 +0.02(+1.09%)
Feb 19, 2025 1.910 1.940 1.820 1.830 557,924 -0.08(-4.19%)
Feb 18, 2025 1.840 1.910 1.840 1.910 474,216 +0.08(+4.37%)
Feb 14, 2025 1.900 1.915 1.830 1.830 362,991 -0.09(-4.69%)
Feb 13, 2025 1.930 1.965 1.910 1.920 379,052 -0.02(-1.03%)
Feb 12, 2025 1.880 1.990 1.871 1.940 399,714 +0.06(+3.19%)
Feb 11, 2025 1.860 1.880 1.850 1.880 146,587 +0.02(+1.08%)
Feb 10, 2025 1.850 1.870 1.840 1.860 335,001 +0.01(+0.54%)
Feb 07, 2025 1.830 1.850 1.830 1.850 159,192 +0.03(+1.65%)
Feb 06, 2025 1.830 1.850 1.810 1.820 178,903 -0.01(-0.55%)
Feb 05, 2025 1.830 1.850 1.820 1.830 112,872 +0.01(+0.55%)
Feb 04, 2025 1.810 1.850 1.805 1.820 164,530 +0.02(+1.11%)
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.