Diana Shipping Inc. (DSX) Historical Stock Data

2.17 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DSX is down -0.44% a day on average. There have been 12 days where Diana Shipping Inc. closed green and 18 days where DSX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.16	2.17	↑$0.01 (0.46%)	2.14	2.17	341.02K
2024-11-19	2.18	2.17	↓$0.01 (-0.46%)	2.14	2.19	548.81K
2024-11-18	2.19	2.18	↓$0.01 (-0.46%)	2.17	2.20	454.75K
2024-11-15	2.20	2.19	↓$0.01 (-0.45%)	2.18	2.20	269.17K
2024-11-14	2.20	2.20	↑$0.00 (0.00%)	2.19	2.22	253.59K
2024-11-13	2.23	2.19	↓$0.04 (-1.79%)	2.19	2.24	350.80K
2024-11-12	2.23	2.24	↑$0.01 (0.45%)	2.21	2.26	1.13M
2024-11-11	2.23	2.21	↓$0.02 (-0.90%)	2.21	2.24	322.38K
2024-11-08	2.28	2.22	↓$0.06 (-2.63%)	2.21	2.30	355.35K
2024-11-07	2.27	2.29	↑$0.02 (0.88%)	2.25	2.30	337.90K
2024-11-06	2.24	2.27	↑$0.03 (1.34%)	2.20	2.27	637.08K
2024-11-05	2.23	2.24	↑$0.01 (0.45%)	2.21	2.25	320.78K
2024-11-04	2.23	2.23	↑$0.00 (0.00%)	2.20	2.26	719.03K
2024-11-01	2.28	2.21	↓$0.07 (-3.07%)	2.20	2.30	468.63K
2024-10-31	2.22	2.30	↑$0.08 (3.60%)	2.18	2.30	564.54K
2024-10-30	2.23	2.18	↓$0.05 (-2.24%)	2.17	2.24	1.40M
2024-10-29	2.24	2.23	↓$0.01 (-0.45%)	2.21	2.26	241.92K
2024-10-28	2.28	2.24	↓$0.04 (-1.75%)	2.23	2.29	227.56K
2024-10-25	2.30	2.27	↓$0.03 (-1.30%)	2.27	2.33	204.82K
2024-10-24	2.24	2.30	↑$0.06 (2.68%)	2.20	2.31	463.82K
2024-10-23	2.30	2.23	↓$0.07 (-3.04%)	2.16	2.31	1.46M
2024-10-22	2.33	2.31	↓$0.02 (-0.86%)	2.31	2.34	208.43K
2024-10-21	2.39	2.34	↓$0.05 (-2.09%)	2.32	2.40	307.20K
2024-10-18	2.38	2.39	↑$0.01 (0.42%)	2.35	2.39	234.73K
2024-10-17	2.38	2.37	↓$0.01 (-0.42%)	2.36	2.40	179.41K
2024-10-16	2.40	2.38	↓$0.02 (-0.83%)	2.36	2.42	416.98K
2024-10-15	2.38	2.41	↑$0.03 (1.26%)	2.35	2.42	1.23M
2024-10-14	2.41	2.38	↓$0.03 (-1.24%)	2.38	2.44	206.49K
2024-10-11	2.44	2.42	↓$0.02 (-0.82%)	2.41	2.46	210.50K
2024-10-10	2.43	2.43	↑$0.00 (0.00%)	2.42	2.50	550.14K