NYSE - Delayed Quote USD

Diana Shipping Inc. (DSX)

Compare
2.2700 +0.0300 (+1.34%)
At close: 4:00 PM EST
2.2200 -0.05 (-2.20%)
After hours: 6:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 2.2400 2.2700 2.2000 2.2700 2.2700 635,171
Nov 5, 2024 2.2300 2.2500 2.2100 2.2400 2.2400 320,800
Nov 4, 2024 2.2300 2.2600 2.2000 2.2300 2.2300 719,000
Nov 1, 2024 2.2800 2.3000 2.2000 2.2100 2.2100 473,400
Oct 31, 2024 2.2200 2.3000 2.1800 2.3000 2.3000 564,500
Oct 30, 2024 2.2300 2.2400 2.1700 2.1800 2.1800 1,400,400
Oct 29, 2024 2.2400 2.2600 2.2100 2.2300 2.2300 241,900
Oct 28, 2024 2.2800 2.2900 2.2300 2.2400 2.2400 227,400
Oct 25, 2024 2.3000 2.3300 2.2700 2.2700 2.2700 204,800
Oct 24, 2024 2.2400 2.3100 2.2000 2.3000 2.3000 463,800
Oct 23, 2024 2.3000 2.3100 2.1600 2.2300 2.2300 1,459,100
Oct 22, 2024 2.3300 2.3400 2.3100 2.3100 2.3100 208,100
Oct 21, 2024 2.3900 2.4000 2.3200 2.3400 2.3400 307,100
Oct 18, 2024 2.3800 2.3900 2.3500 2.3900 2.3900 234,700
Oct 17, 2024 2.3800 2.4000 2.3600 2.3700 2.3700 179,300
Oct 16, 2024 2.4000 2.4200 2.3600 2.3800 2.3800 417,000
Oct 15, 2024 2.3800 2.4200 2.3500 2.4100 2.4100 1,232,600
Oct 14, 2024 2.4100 2.4400 2.3800 2.3800 2.3800 206,500
Oct 11, 2024 2.4400 2.4600 2.4100 2.4200 2.4200 210,500
Oct 10, 2024 2.4300 2.5000 2.4200 2.4300 2.4300 550,100
Oct 9, 2024 2.4900 2.4900 2.4000 2.4200 2.4200 330,200
Oct 8, 2024 2.4600 2.5100 2.4200 2.4900 2.4900 614,600
Oct 7, 2024 2.4800 2.5300 2.4700 2.4900 2.4900 457,900
Oct 4, 2024 2.4500 2.4800 2.4300 2.4700 2.4700 357,500
Oct 3, 2024 2.5500 2.5500 2.4000 2.4100 2.4100 717,600
Oct 2, 2024 2.5300 2.5400 2.5000 2.5400 2.5400 273,600
Oct 1, 2024 2.5700 2.5800 2.5100 2.5200 2.5200 327,500
Sep 30, 2024 2.5400 2.5800 2.5100 2.5700 2.5700 264,100
Sep 27, 2024 2.5400 2.5600 2.5100 2.5300 2.5300 314,300
Sep 26, 2024 2.4900 2.5600 2.4800 2.5500 2.5500 524,600
Sep 25, 2024 2.5200 2.5300 2.4700 2.4800 2.4800 374,100
Sep 24, 2024 2.4600 2.5300 2.4500 2.5300 2.5300 428,800
Sep 23, 2024 2.4000 2.4500 2.4000 2.4400 2.4400 248,000
Sep 20, 2024 2.4100 2.4400 2.3800 2.3800 2.3800 272,200
Sep 19, 2024 2.4000 2.4500 2.3900 2.4400 2.4400 302,800
Sep 18, 2024 2.3700 2.4000 2.3400 2.3900 2.3900 230,600
Sep 17, 2024 2.3500 2.4000 2.3500 2.3700 2.3700 285,000
Sep 16, 2024 2.3500 2.3800 2.3400 2.3500 2.3500 240,100
Sep 13, 2024 2.3900 2.3900 2.3400 2.3500 2.3500 241,000
Sep 12, 2024 2.3500 2.3900 2.3400 2.3700 2.3700 301,600
Sep 11, 2024 2.2400 2.3400 2.2400 2.3300 2.3300 556,500
Sep 10, 2024 2.2500 2.2600 2.1400 2.2000 2.2000 760,600
Sep 9, 2024 2.3000 2.3000 2.2400 2.2500 2.2500 1,050,300
Sep 6, 2024 2.3900 2.4000 2.2900 2.3100 2.3100 1,007,800
Sep 5, 2024 2.4400 2.4500 2.3800 2.3900 2.3900 511,600
Sep 4, 2024 2.4700 2.4900 2.4300 2.4500 2.4500 559,900
Sep 3, 2024 2.5100 2.5400 2.4500 2.4600 2.4600 1,467,900
Aug 30, 2024 2.4500 2.5100 2.4400 2.5000 2.5000 429,700
Aug 29, 2024 2.4500 2.4500 2.4200 2.4400 2.4400 279,400
Aug 28, 2024 2.4300 2.4400 2.4200 2.4300 2.4300 147,400
Aug 27, 2024 2.4600 2.4700 2.4500 2.4500 2.4500 192,100
Aug 26, 2024 2.4200 2.4800 2.4200 2.4800 2.4800 281,000
Aug 23, 2024 2.4200 2.4300 2.4000 2.4000 2.4000 499,000
Aug 22, 2024 2.4500 2.4600 2.4100 2.4100 2.4100 378,600
Aug 21, 2024 2.5000 2.5200 2.4500 2.4500 2.4500 455,700
Aug 20, 2024 2.5000 2.5000 2.4700 2.4800 2.4800 229,700
Aug 19, 2024 2.4700 2.5200 2.4700 2.4800 2.4800 243,400
Aug 16, 2024 2.4600 2.4800 2.4400 2.4700 2.4700 226,400
Aug 15, 2024 0.0750 Dividend
Aug 15, 2024 2.4700 2.4800 2.4200 2.4600 2.4600 481,500
Aug 14, 2024 2.6300 2.6300 2.5500 2.5600 2.4850 594,400
Aug 13, 2024 2.5700 2.6100 2.5700 2.6000 2.5238 467,100
Aug 12, 2024 2.4900 2.6100 2.4900 2.5800 2.5044 901,000
Aug 9, 2024 2.5100 2.5200 2.4500 2.4800 2.4073 443,800
Aug 8, 2024 2.5700 2.5900 2.4700 2.4900 2.4171 722,300
Aug 7, 2024 2.4900 2.6100 2.4900 2.5700 2.4947 1,457,500
Aug 6, 2024 2.4300 2.4500 2.3700 2.4400 2.3685 855,400
Aug 5, 2024 2.3900 2.4100 2.3500 2.3600 2.2909 851,500
Aug 2, 2024 2.5000 2.5100 2.4300 2.4600 2.3879 1,283,100
Aug 1, 2024 2.5500 2.5700 2.4900 2.5200 2.4462 996,400
Jul 31, 2024 2.6200 2.6400 2.5100 2.5400 2.4656 2,076,000
Jul 30, 2024 2.7000 2.7200 2.6600 2.6800 2.6015 370,700
Jul 29, 2024 2.7100 2.7300 2.6800 2.6900 2.6112 382,500
Jul 26, 2024 2.6900 2.7000 2.6400 2.6900 2.6112 806,200
Jul 25, 2024 2.7200 2.7300 2.6600 2.6800 2.6015 736,300
Jul 24, 2024 2.7500 2.7800 2.7200 2.7300 2.6500 441,500
Jul 23, 2024 2.7900 2.8000 2.7500 2.7500 2.6694 729,100
Jul 22, 2024 2.8200 2.8200 2.7900 2.7900 2.7083 525,300
Jul 19, 2024 2.8300 2.8400 2.8000 2.8100 2.7277 421,000
Jul 18, 2024 2.8400 2.8600 2.8100 2.8300 2.7471 536,500
Jul 17, 2024 2.8100 2.8600 2.8000 2.8300 2.7471 742,400
Jul 16, 2024 2.8100 2.8200 2.7900 2.8100 2.7277 1,026,300
Jul 15, 2024 2.8400 2.8500 2.7900 2.7900 2.7083 895,200
Jul 12, 2024 2.9000 2.9000 2.8100 2.8100 2.7277 974,900
Jul 11, 2024 2.9000 2.9200 2.8600 2.9100 2.8247 521,300
Jul 10, 2024 2.8300 2.9100 2.8300 2.8700 2.7859 577,200
Jul 9, 2024 2.8200 2.8300 2.8000 2.8200 2.7374 479,200
Jul 8, 2024 2.8800 2.8900 2.8000 2.8000 2.7180 485,200
Jul 5, 2024 2.9200 2.9200 2.8700 2.8800 2.7956 235,300
Jul 3, 2024 2.9200 2.9700 2.9200 2.9300 2.8442 172,600
Jul 2, 2024 2.9400 2.9500 2.9000 2.9200 2.8345 273,500
Jul 1, 2024 2.8700 2.9500 2.8700 2.9300 2.8442 877,600
Jun 28, 2024 2.8300 2.8700 2.8200 2.8600 2.7762 267,700
Jun 27, 2024 2.8500 2.8600 2.8200 2.8400 2.7568 247,800
Jun 26, 2024 2.8000 2.8300 2.7800 2.8200 2.7374 444,900
Jun 25, 2024 2.7900 2.8200 2.7900 2.8100 2.7277 396,400
Jun 24, 2024 2.8200 2.8500 2.7800 2.7800 2.6986 454,600
Jun 21, 2024 2.8700 2.8800 2.8000 2.8300 2.7471 771,900
Jun 20, 2024 2.8000 2.8700 2.8000 2.8700 2.7859 545,300
Jun 18, 2024 2.8200 2.8500 2.8000 2.8100 2.7277 817,800
Jun 17, 2024 2.8700 2.8800 2.8200 2.8400 2.7568 908,300
Jun 14, 2024 2.8900 2.9100 2.8500 2.8500 2.7665 851,900
Jun 13, 2024 2.9100 2.9100 2.8800 2.8900 2.8053 790,000
Jun 12, 2024 0.0750 Dividend
Jun 12, 2024 2.8900 2.9100 2.8700 2.9100 2.8247 837,400
Jun 11, 2024 3.0000 3.0000 2.9200 2.9400 2.7811 1,339,100
Jun 10, 2024 3.0000 3.0000 2.9600 3.0000 2.8378 552,100
Jun 7, 2024 2.9900 3.0100 2.9800 2.9900 2.8284 493,000
Jun 6, 2024 3.0300 3.0400 2.9800 3.0000 2.8378 507,400
Jun 5, 2024 3.0200 3.0400 3.0000 3.0200 2.8567 596,800
Jun 4, 2024 3.0600 3.0600 2.9800 3.0000 2.8378 443,800
Jun 3, 2024 3.0200 3.0700 3.0100 3.0500 2.8851 847,600
May 31, 2024 2.9900 3.0000 2.9700 2.9900 2.8284 490,500
May 30, 2024 3.0300 3.0300 2.9600 2.9800 2.8189 497,000
May 29, 2024 3.0200 3.0300 2.9400 3.0100 2.8473 1,212,400
May 28, 2024 3.1100 3.1400 2.9800 3.0400 2.8757 1,574,300
May 24, 2024 3.1100 3.1800 3.1100 3.1500 2.9797 851,900
May 23, 2024 3.1400 3.1700 3.1000 3.1200 2.9513 439,700
May 22, 2024 3.1800 3.1900 3.1100 3.1500 2.9797 708,700
May 21, 2024 3.1900 3.2000 3.1700 3.2000 3.0270 1,108,100
May 20, 2024 3.1500 3.2200 3.1400 3.1900 3.0175 1,485,700
May 17, 2024 3.1600 3.1600 3.1300 3.1500 2.9797 747,800
May 16, 2024 3.1100 3.1700 3.0900 3.1600 2.9892 1,011,900
May 15, 2024 3.1400 3.1400 3.0900 3.1100 2.9419 709,600
May 14, 2024 3.1600 3.1800 3.1200 3.1400 2.9703 993,600
May 13, 2024 3.1300 3.1900 3.1300 3.1700 2.9986 854,700
May 10, 2024 3.1600 3.1900 3.0800 3.0800 2.9135 794,000
May 9, 2024 3.1400 3.1700 3.1000 3.1600 2.9892 839,900
May 8, 2024 3.0400 3.1300 3.0400 3.1200 2.9513 662,200
May 7, 2024 3.0200 3.1000 3.0200 3.0700 2.9040 686,900
May 6, 2024 3.0000 3.0200 2.9900 3.0100 2.8473 280,200
May 3, 2024 3.0300 3.0300 3.0000 3.0000 2.8378 324,300
May 2, 2024 2.9600 3.0400 2.9500 3.0200 2.8567 709,200
May 1, 2024 2.9700 2.9700 2.9200 2.9400 2.7811 412,200
Apr 30, 2024 2.9700 2.9900 2.9600 2.9700 2.8094 458,800
Apr 29, 2024 2.9700 3.0000 2.9500 2.9800 2.8189 653,600
Apr 26, 2024 2.9300 2.9600 2.9100 2.9500 2.7905 343,600
Apr 25, 2024 2.9000 2.9200 2.8900 2.9200 2.7621 248,600
Apr 24, 2024 2.9300 2.9300 2.8900 2.8900 2.7338 319,200
Apr 23, 2024 2.9000 2.9200 2.8900 2.9200 2.7621 402,800
Apr 22, 2024 2.9000 2.9100 2.8700 2.8800 2.7243 390,900
Apr 19, 2024 2.8900 2.9100 2.8800 2.9000 2.7432 328,400
Apr 18, 2024 2.9100 2.9400 2.8800 2.8900 2.7338 618,600
Apr 17, 2024 2.9000 2.9100 2.8800 2.9000 2.7432 330,600
Apr 16, 2024 2.8800 2.9000 2.8600 2.9000 2.7432 446,600
Apr 15, 2024 2.8900 2.9300 2.8600 2.8800 2.7243 466,800
Apr 12, 2024 2.8600 2.9100 2.8500 2.9100 2.7527 647,200
Apr 11, 2024 2.8800 2.9100 2.8500 2.8500 2.6959 321,600
Apr 10, 2024 2.9100 2.9100 2.8500 2.8700 2.7148 582,600
Apr 9, 2024 2.9300 2.9500 2.9100 2.9100 2.7527 255,800
Apr 8, 2024 2.9400 2.9500 2.9100 2.9400 2.7811 403,200
Apr 5, 2024 2.9400 2.9600 2.9300 2.9500 2.7905 293,900
Apr 4, 2024 2.9300 2.9700 2.9000 2.9300 2.7716 720,600
Apr 3, 2024 2.8200 2.9100 2.8200 2.9000 2.7432 365,300
Apr 2, 2024 2.8700 2.8900 2.8100 2.8300 2.6770 672,300
Apr 1, 2024 2.9000 2.9100 2.8700 2.8800 2.7243 371,200
Mar 28, 2024 2.8700 2.9200 2.8700 2.8900 2.7338 464,200
Mar 27, 2024 2.9000 2.9200 2.8700 2.8800 2.7243 376,100
Mar 26, 2024 2.9000 2.9300 2.8800 2.9000 2.7432 430,000
Mar 25, 2024 2.9300 2.9400 2.8700 2.8800 2.7243 703,300
Mar 22, 2024 2.9600 2.9600 2.9300 2.9400 2.7811 276,800
Mar 21, 2024 2.9500 2.9800 2.9500 2.9800 2.8189 532,600
Mar 20, 2024 2.9500 2.9600 2.9000 2.9500 2.7905 384,300
Mar 19, 2024 2.9600 3.0000 2.9500 2.9600 2.8000 254,400
Mar 18, 2024 2.9800 2.9900 2.9300 2.9700 2.8094 551,600
Mar 15, 2024 3.0000 3.0200 2.9700 2.9900 2.8284 770,300
Mar 14, 2024 3.0000 3.0200 2.9600 2.9800 2.8189 935,000
Mar 13, 2024 3.0600 3.0900 3.0000 3.0000 2.8378 1,018,700
Mar 12, 2024 3.0200 3.0900 2.9800 3.0700 2.9040 1,058,000
Mar 11, 2024 3.0100 3.0100 2.9700 3.0100 2.8473 460,300
Mar 8, 2024 2.9800 3.0200 2.9800 3.0200 2.8567 843,500
Mar 7, 2024 2.9200 2.9900 2.9200 2.9800 2.8189 483,500
Mar 6, 2024 2.9200 2.9400 2.8700 2.9200 2.7621 595,400
Mar 5, 2024 2.9000 2.9700 2.8600 2.9200 2.7621 651,900
Mar 4, 2024 0.0750 Dividend
Mar 4, 2024 3.0500 3.0600 2.8900 2.9000 2.7432 1,301,700
Mar 1, 2024 3.0500 3.1400 3.0500 3.1000 2.8615 1,785,400
Feb 29, 2024 3.0600 3.1200 3.0000 3.0500 2.8153 913,100
Feb 28, 2024 3.0600 3.1400 3.0400 3.0600 2.8245 1,990,500
Feb 27, 2024 2.9900 3.0800 2.9900 3.0400 2.8061 1,175,400
Feb 26, 2024 2.9600 3.0000 2.9100 2.9900 2.7599 733,100
Feb 23, 2024 2.8600 2.9700 2.8200 2.9600 2.7322 951,500
Feb 22, 2024 2.9200 2.9300 2.8800 2.9200 2.6953 740,200
Feb 21, 2024 2.8800 2.9400 2.8600 2.9100 2.6861 584,000
Feb 20, 2024 2.8700 2.9300 2.8500 2.8800 2.6584 464,400
Feb 16, 2024 2.9100 2.9100 2.8500 2.8700 2.6492 568,700
Feb 15, 2024 2.8600 2.9000 2.8200 2.9000 2.6769 439,000
Feb 14, 2024 2.8600 2.8900 2.8100 2.8500 2.6307 729,700
Feb 13, 2024 2.9500 2.9800 2.8500 2.8600 2.6399 833,900
Feb 12, 2024 2.9200 2.9700 2.9100 2.9600 2.7322 357,500
Feb 9, 2024 2.9600 2.9700 2.9100 2.9200 2.6953 450,500
Feb 8, 2024 2.8900 2.9500 2.8800 2.9400 2.7138 443,500
Feb 7, 2024 2.9600 2.9600 2.9000 2.9100 2.6861 428,800
Feb 6, 2024 2.9000 2.9800 2.8800 2.9500 2.7230 547,400
Feb 5, 2024 2.9100 2.9300 2.8100 2.8700 2.6492 787,600
Feb 2, 2024 2.9400 2.9500 2.8600 2.9000 2.6769 671,900
Feb 1, 2024 3.0100 3.0300 2.9100 2.9400 2.7138 874,200
Jan 31, 2024 3.0600 3.0700 3.0000 3.0100 2.7784 461,700
Jan 30, 2024 3.0500 3.0700 3.0200 3.0400 2.8061 562,300
Jan 29, 2024 3.0600 3.0900 3.0200 3.0500 2.8153 533,400
Jan 26, 2024 3.0300 3.0900 3.0200 3.0900 2.8522 527,000
Jan 25, 2024 3.0500 3.0900 2.9900 3.0300 2.7969 870,900
Jan 24, 2024 3.0200 3.0700 3.0000 3.0400 2.8061 1,034,400
Jan 23, 2024 3.0800 3.1100 3.0100 3.0200 2.7876 710,000
Jan 22, 2024 3.0200 3.1100 3.0200 3.1000 2.8615 1,079,000
Jan 19, 2024 3.0600 3.0700 3.0100 3.0200 2.7876 472,300
Jan 18, 2024 3.0400 3.0600 3.0100 3.0600 2.8245 579,800
Jan 17, 2024 2.9900 3.0500 2.9600 3.0100 2.7784 731,100
Jan 16, 2024 3.0400 3.0800 2.9800 3.0000 2.7692 770,600
Jan 12, 2024 3.0300 3.0700 2.9900 3.0100 2.7784 588,200
Jan 11, 2024 3.0300 3.0300 2.9800 3.0000 2.7692 637,900
Jan 10, 2024 3.0700 3.0800 3.0100 3.0600 2.8245 645,200
Jan 9, 2024 3.0800 3.1000 3.0200 3.0600 2.8245 763,600
Jan 8, 2024 3.1800 3.1800 3.0600 3.1000 2.8615 1,008,900
Jan 5, 2024 3.1400 3.2100 3.0600 3.2000 2.9538 1,626,200
Jan 4, 2024 3.1100 3.2100 3.0900 3.1300 2.8892 1,595,600
Jan 3, 2024 2.9600 3.1200 2.9300 3.0700 2.8338 1,304,200
Jan 2, 2024 2.9700 3.0300 2.9300 2.9500 2.7230 919,700
Dec 29, 2023 3.0000 3.0100 2.9300 2.9700 2.7415 797,800
Dec 28, 2023 3.0300 3.0400 2.9900 3.0000 2.7692 704,300
Dec 27, 2023 3.0300 3.0400 3.0100 3.0100 2.7784 529,200
Dec 26, 2023 3.0500 3.0700 3.0100 3.0300 2.7969 471,100
Dec 22, 2023 2.9600 3.0700 2.9600 3.0600 2.8245 1,237,900
Dec 21, 2023 3.0000 3.0000 2.9400 2.9800 2.7507 663,800
Dec 20, 2023 2.9800 3.0300 2.9400 2.9600 2.7322 693,300
Dec 19, 2023 2.9800 3.0400 2.9700 2.9800 2.7507 779,900
Dec 18, 2023 3.0100 3.0900 2.9500 3.0000 2.7692 1,120,400
Dec 15, 2023 2.9600 3.0000 2.8900 2.9600 2.7322 1,213,800
Dec 14, 2023 2.9400 2.9700 2.9000 2.9500 2.7230 542,700
Dec 13, 2023 2.8600 2.9200 2.8200 2.9100 2.6861 749,700
Dec 12, 2023 2.8900 2.9700 2.8700 2.9100 2.6861 773,100
Dec 11, 2023 2.9400 2.9800 2.8500 2.8800 2.6584 875,200
Dec 8, 2023 2.9300 2.9800 2.9300 2.9500 2.7230 626,300
Dec 7, 2023 3.0200 3.0400 2.8700 2.9500 2.7230 1,707,200
Dec 6, 2023 3.2000 3.2300 3.0100 3.0200 2.7876 1,245,600
Dec 5, 2023 3.3700 3.3800 3.1500 3.1800 2.9353 1,334,900
Dec 4, 2023 3.4600 3.4800 3.3600 3.4700 3.2030 707,600
Dec 1, 2023 3.4300 3.4600 3.4200 3.4500 3.1845 710,200
Nov 30, 2023 3.4100 3.4500 3.4100 3.4200 3.1568 407,900
Nov 29, 2023 3.3800 3.4000 3.3600 3.4000 3.1384 506,900
Nov 28, 2023 3.3400 3.4300 3.3200 3.3600 3.1015 704,000
Nov 27, 2023 3.3000 3.3700 3.3000 3.3100 3.0553 737,800
Nov 24, 2023 3.2800 3.5300 3.2700 3.3900 3.1292 1,050,700
Nov 22, 2023 3.4500 3.4900 3.4100 3.4400 3.1753 1,233,700
Nov 21, 2023 3.4800 3.4900 3.4000 3.4500 3.1845 989,200
Nov 20, 2023 3.5000 3.5700 3.4300 3.4700 3.2030 911,200
Nov 17, 2023 3.4500 3.4900 3.3900 3.4900 3.2215 595,500
Nov 16, 2023 3.3000 3.4100 3.2800 3.3800 3.1199 704,500
Nov 15, 2023 3.1300 3.3000 3.1300 3.2700 3.0184 803,000
Nov 14, 2023 3.0600 3.1100 3.0300 3.0900 2.8522 476,300
Nov 13, 2023 3.0800 3.0800 3.0100 3.0300 2.7969 336,300
Nov 10, 2023 3.0600 3.0900 3.0300 3.0600 2.8245 378,100
Nov 9, 2023 3.0800 3.1200 3.0700 3.0800 2.8430 346,800
Nov 8, 2023 3.1800 3.1800 3.0700 3.0700 2.8338 434,200
Nov 7, 2023 3.2300 3.2300 3.1800 3.2000 2.9538 300,500

Related Tickers