Diana Shipping Inc. (DSX) Historical Stock Data
1.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSX is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.84 | 1.88 | 787.55K |
| 2024-12-19 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.84 | 1.91 | 527.30K |
| 2024-12-18 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.83 | 1.94 | 771.08K |
| 2024-12-17 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.82 | 1.86 | 535.80K |
| 2024-12-16 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.83 | 1.86 | 837.44K |
| 2024-12-13 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.85 | 1.87 | 666.33K |
| 2024-12-12 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.82 | 1.88 | 0.90M |
| 2024-12-11 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.79 | 1.87 | 1.79M |
| 2024-12-10 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.87 | 1.89 | 361.79K |
| 2024-12-09 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.86 | 1.90 | 555.33K |
| 2024-12-06 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.86 | 1.92 | 0.90M |
| 2024-12-05 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 1.93 | 563.31K |
| 2024-12-04 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.90 | 1.93 | 847.87K |
| 2024-12-03 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.90 | 1.96 | 758.35K |
| 2024-12-02 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.80 | 1.95 | 2.09M |
| 2024-11-29 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.73 | 1.82 | 0.96M |
| 2024-11-27 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.81 | 1.38M |
| 2024-11-26 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.90 | 1.68M |
| 2024-11-25 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.79 | 2.01 | 6.24M |
| 2024-11-22 | 2.10 | 2.14 | ↑$0.04 (1.90%) | 2.09 | 2.15 | 435.01K |
| 2024-11-21 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.07 | 2.15 | 794.31K |
| 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 |
Create an account or log in to view more rows.
$DSX why is there no volume? Is that suspicious?
$DSX Time to buy here
$DSX buy the dip were blasting off
$DSX Good morning gang!
$DSX when's the offering?
$DSX the FOMO will be epic
$DSX Waiting waiting waiting — you know for what !!! Announcement!!!
$DSX When they tell me diversifying is for idiots
$DSX Rug pull soon?
$DSX only getting stronger