Diana Shipping Inc. (DSX) NYSE

1.69

+0.04(+2.42%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20251.651.691.691.711.65262,572
October 22, 20251.621.651.651.671.6141,326
October 21, 20251.71.631.631.711.62205,148
October 20, 20251.681.691.691.731.65279,401
October 17, 20251.731.691.691.781.68249,231
October 16, 20251.651.751.751.81.65599,305
October 15, 20251.661.661.661.691.64237,408
October 14, 20251.61.651.651.661.58326,023
October 13, 20251.581.621.621.651.58261,614
October 10, 20251.651.571.571.681.57475,500
October 09, 20251.681.661.661.71.66210,800
October 08, 20251.691.681.681.731.66194,670
October 07, 20251.771.71.71.781.69221,300
October 06, 20251.721.771.771.821.72393,600
October 03, 20251.681.691.691.731.65497,003
October 02, 20251.721.681.681.721.68237,443
October 01, 20251.671.711.711.721.67213,023
September 30, 20251.751.681.681.761.64466,900
September 29, 20251.771.751.751.791.72402,705
September 26, 20251.81.771.771.851.76365,607
September 25, 20251.871.81.81.871.78373,124
September 24, 20251.861.871.871.91.82412,129
September 23, 20251.841.861.861.921.83194,707
September 22, 20251.851.821.821.851.81288,000
September 19, 20251.911.851.851.931.84411,709
September 18, 20251.921.91.91.931.88197,317
September 17, 20251.891.911.911.941.88182,300
September 16, 20251.951.891.891.981.87481,301
September 15, 20251.921.951.951.981.9355,100
September 12, 20251.841.941.941.981.8525,300
September 11, 20251.831.871.871.921.83230,700
September 10, 20251.951.851.851.971.84410,565
September 09, 20251.81.971.971.981.81.15M
September 08, 20251.681.791.791.81.68934,841
September 05, 20251.641.671.671.681.64251,498
September 04, 20251.631.641.641.661.63194,233
September 03, 20251.641.641.641.651.62190,608
September 02, 20251.641.631.631.661.62187,300
August 29, 20251.651.641.641.671.63311,528
August 28, 20251.641.651.651.651.63205,446
August 27, 20251.651.641.641.671.64217,850
August 26, 20251.641.661.661.671.63187,300
August 25, 20251.621.641.641.71.6934,392
August 22, 20251.621.611.611.651.6327,212
August 21, 20251.541.621.621.621.54383,900
August 20, 20251.551.561.551.591.55333,622
August 19, 20251.641.551.541.641.55476,900
August 18, 20251.551.631.621.691.551.01M
August 15, 20251.561.551.551.581.53218,600
August 14, 20251.551.571.571.591.55145,566
August 13, 20251.541.571.571.591.54319,047
August 12, 20251.551.561.561.61.54365,247
August 11, 20251.551.551.551.561.51362,228
August 08, 20251.531.561.561.571.53134,000
August 07, 20251.561.541.541.571.53267,090
August 06, 20251.561.561.561.581.55123,495
August 05, 20251.521.541.541.561.52150,422
August 04, 20251.471.511.511.531.46173,293
August 01, 20251.531.491.491.551.48183,138
July 31, 20251.551.531.531.551.5215,290
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved