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)

1.610 +0.040 (+2.55%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 23, 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 (%)
Jun 20, 2025 1.640 1.650 1.560 1.570 470,276 -0.09(-5.42%)
Jun 18, 2025 1.670 1.680 1.650 1.660 318,724 -0.02(-1.19%)
Jun 17, 2025 1.600 1.690 1.580 1.680 214,864 +0.04(+2.44%)
Jun 16, 2025 1.720 1.720 1.630 1.640 280,577 -0.04(-2.38%)
Jun 13, 2025 1.600 1.690 1.600 1.680 320,701 +0.07(+4.35%)
Jun 12, 2025 1.620 1.630 1.600 1.610 277,325 +0.00(+0.00%)
Jun 11, 2025 1.590 1.610 1.560 1.610 234,231 +0.04(+2.55%)
Jun 10, 2025 1.530 1.570 1.530 1.570 195,700 +0.04(+2.61%)
Jun 09, 2025 1.550 1.571 1.530 1.530 255,660 -0.02(-1.29%)
Jun 06, 2025 1.570 1.610 1.540 1.550 280,064 -0.02(-1.27%)
Jun 05, 2025 1.580 1.610 1.560 1.570 258,018 -0.01(-0.63%)
Jun 04, 2025 1.610 1.630 1.572 1.580 251,838 +0.00(+0.00%)
Jun 03, 2025 1.600 1.630 1.560 1.580 356,331 -0.03(-1.86%)
Jun 02, 2025 1.540 1.630 1.530 1.610 598,177 +0.09(+5.92%)
May 30, 2025 1.440 1.540 1.420 1.520 623,167 +0.07(+4.83%)
May 29, 2025 1.440 1.520 1.420 1.450 529,632 +0.07(+5.07%)
May 28, 2025 1.470 1.470 1.380 1.380 201,138 -0.09(-6.12%)
May 27, 2025 1.450 1.470 1.435 1.470 164,413 +0.04(+2.80%)
May 23, 2025 1.500 1.510 1.420 1.430 350,215 -0.07(-4.67%)
May 22, 2025 1.520 1.525 1.500 1.500 148,521 -0.04(-2.60%)
May 21, 2025 1.530 1.550 1.520 1.540 162,220 -0.01(-0.65%)
May 20, 2025 1.560 1.570 1.540 1.550 119,578 -0.01(-0.64%)
May 19, 2025 1.520 1.570 1.500 1.560 190,084 +0.04(+2.63%)
May 16, 2025 1.560 1.590 1.520 1.520 183,290 -0.03(-1.94%)
May 15, 2025 1.530 1.560 1.513 1.550 229,076 +0.03(+1.97%)
May 14, 2025 1.560 1.580 1.510 1.520 189,574 -0.02(-1.30%)
May 13, 2025 1.420 1.550 1.419 1.540 495,208 +0.13(+9.22%)
May 12, 2025 1.420 1.430 1.400 1.410 503,850 +0.02(+1.44%)
May 09, 2025 1.390 1.420 1.380 1.390 99,794 +0.00(+0.00%)
May 08, 2025 1.420 1.430 1.380 1.390 397,978 -0.03(-2.11%)
May 07, 2025 1.410 1.455 1.410 1.420 134,378 -0.01(-0.70%)
May 06, 2025 1.480 1.484 1.430 1.430 202,077 -0.05(-3.38%)
May 05, 2025 1.490 1.499 1.465 1.480 126,314 +0.01(+0.68%)
May 02, 2025 1.480 1.498 1.470 1.470 108,125 +0.00(+0.00%)
May 01, 2025 1.480 1.500 1.460 1.470 143,625 +0.01(+0.68%)
Apr 30, 2025 1.460 1.500 1.460 1.460 104,762 +0.00(+0.00%)
Apr 29, 2025 1.480 1.500 1.450 1.460 152,839 +0.00(+0.00%)
Apr 28, 2025 1.470 1.493 1.460 1.460 96,833 -0.01(-0.68%)
Apr 25, 2025 1.490 1.520 1.460 1.470 203,040 -0.02(-1.34%)
Apr 24, 2025 1.470 1.490 1.450 1.490 135,716 +0.03(+2.05%)
Apr 23, 2025 1.470 1.500 1.450 1.460 309,028 +0.00(+0.00%)
Apr 22, 2025 1.420 1.460 1.400 1.460 341,440 +0.04(+2.82%)
Apr 21, 2025 1.500 1.520 1.420 1.420 161,832 -0.07(-4.70%)
Apr 17, 2025 1.420 1.490 1.420 1.490 220,154 +0.09(+6.43%)
Apr 16, 2025 1.430 1.450 1.390 1.400 115,386 -0.03(-2.10%)
Apr 15, 2025 1.430 1.440 1.420 1.430 135,010 -0.01(-0.69%)
Apr 14, 2025 1.420 1.455 1.410 1.440 112,159 +0.01(+0.70%)
Apr 11, 2025 1.430 1.448 1.400 1.430 207,802 +0.06(+4.38%)
Apr 10, 2025 1.400 1.433 1.350 1.370 203,547 -0.03(-2.14%)
Apr 09, 2025 1.310 1.415 1.300 1.400 411,039 +0.08(+6.06%)
Apr 08, 2025 1.400 1.400 1.310 1.320 361,195 -0.04(-2.94%)
Apr 07, 2025 1.330 1.389 1.270 1.360 435,662 +0.01(+0.74%)
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%)
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 Of Service.