Diana Shipping inc (DSX) Historical Stock Data

2.94 ↑0.02 (0.51%)

As of April 26, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, DSX is down -0.12% a day on average. There have been 15 days where Diana Shipping inc closed green and 15 days where DSX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	2.90	2.92	↑$0.02 (0.69%)	2.89	2.92	248.67K
2024-04-24	2.93	2.89	↓$0.04 (-1.37%)	2.89	2.93	319.23K
2024-04-23	2.90	2.92	↑$0.02 (0.69%)	2.89	2.92	402.75K
2024-04-22	2.90	2.88	↓$0.02 (-0.69%)	2.87	2.91	390.94K
2024-04-19	2.89	2.90	↑$0.01 (0.35%)	2.88	2.91	328.36K
2024-04-18	2.91	2.89	↓$0.02 (-0.69%)	2.88	2.94	618.56K
2024-04-17	2.90	2.90	↑$0.00 (0.00%)	2.88	2.91	330.69K
2024-04-16	2.88	2.90	↑$0.02 (0.69%)	2.86	2.90	446.66K
2024-04-15	2.89	2.88	↓$0.01 (-0.35%)	2.86	2.93	466.83K
2024-04-12	2.86	2.91	↑$0.05 (1.75%)	2.85	2.91	647.81K
2024-04-11	2.88	2.85	↓$0.03 (-1.04%)	2.85	2.91	321.60K
2024-04-10	2.91	2.87	↓$0.04 (-1.37%)	2.85	2.91	582.61K
2024-04-09	2.93	2.91	↓$0.02 (-0.68%)	2.91	2.95	255.78K
2024-04-08	2.94	2.94	↑$0.00 (0.00%)	2.91	2.95	403.24K
2024-04-05	2.94	2.95	↑$0.01 (0.34%)	2.93	2.96	293.98K
2024-04-04	2.93	2.93	↑$0.00 (0.00%)	2.90	2.97	720.63K
2024-04-03	2.82	2.90	↑$0.08 (2.84%)	2.82	2.91	365.33K
2024-04-02	2.87	2.83	↓$0.04 (-1.39%)	2.81	2.89	672.36K
2024-04-01	2.90	2.88	↓$0.02 (-0.69%)	2.87	2.91	371.22K
2024-03-28	2.87	2.89	↑$0.02 (0.70%)	2.87	2.92	464.24K
2024-03-27	2.90	2.88	↓$0.02 (-0.69%)	2.87	2.92	376.16K
2024-03-26	2.90	2.90	↑$0.00 (0.00%)	2.88	2.93	430.05K
2024-03-25	2.93	2.88	↓$0.05 (-1.71%)	2.87	2.94	700.68K
2024-03-22	2.96	2.94	↓$0.02 (-0.68%)	2.93	2.96	276.81K
2024-03-21	2.95	2.98	↑$0.03 (1.02%)	2.95	2.98	532.61K
2024-03-20	2.95	2.95	↑$0.00 (0.00%)	2.90	2.96	384.35K
2024-03-19	2.96	2.96	↑$0.00 (0.00%)	2.95	3.00	254.47K
2024-03-18	2.98	2.97	↓$0.01 (-0.34%)	2.93	2.99	551.59K
2024-03-15	3.00	2.99	↓$0.01 (-0.33%)	2.97	3.02	770.42K
2024-03-14	3.00	2.98	↓$0.02 (-0.67%)	2.96	3.02	0.94M