Diana Shipping Inc. (DSX)
1.77
-0.03 (-1.67%)
At close: Mar 04, 2025, 10:56 AM
DSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.85 | 1.88 | 1.79 | 1.80 | -0.06 | -3.23% | 258,286 |
| Feb 28, 2025 | 1.84 | 1.92 | 1.83 | 1.86 | -0.01 | -0.53% | 217,300 |
| Feb 27, 2025 | 1.87 | 1.93 | 1.84 | 1.87 | -0.01 | -0.53% | 377,144 |
| Feb 26, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 0.04 | 2.17% | 220,052 |
| Feb 25, 2025 | 1.82 | 1.89 | 1.81 | 1.84 | 0.04 | 2.22% | 271,464 |
| Feb 24, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | -0.02 | -1.10% | 676,300 |
| Feb 21, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | -0.03 | -1.62% | 282,101 |
| Feb 20, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 0.02 | 1.09% | 364,942 |
| Feb 19, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | -0.08 | -4.19% | 557,963 |
| Feb 18, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 0.08 | 4.37% | 474,216 |
| Feb 14, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | -0.09 | -4.69% | 363,000 |
| Feb 13, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | -0.02 | -1.03% | 379,167 |
| Feb 12, 2025 | 1.88 | 1.99 | 1.87 | 1.94 | 0.06 | 3.19% | 400,414 |
| Feb 11, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 0.02 | 1.08% | 146,600 |
| Feb 10, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 0.01 | 0.54% | 335,002 |
| Feb 7, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 0.03 | 1.65% | 159,200 |
| Feb 6, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | -0.01 | -0.55% | 178,906 |
| Feb 5, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 0.01 | 0.55% | 113,280 |
| Feb 4, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 0.02 | 1.11% | 164,680 |
| Feb 3, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | -0.02 | -1.10% | 255,814 |
| Jan 31, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | -0.02 | -1.09% | 228,400 |
| Jan 30, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | -0.01 | -0.54% | 207,700 |
| Jan 29, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 0.05 | 2.78% | 152,924 |
| Jan 28, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 0.01 | 0.56% | 366,100 |
| Jan 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 0.01 | 0.56% | 226,323 |
| Jan 24, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 0.00 | 0.00% | 166,208 |
| Jan 23, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 0.00 | 0.00% | 224,425 |
| Jan 22, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | -0.03 | -1.66% | 203,200 |
| Jan 21, 2025 | 1.85 | 1.87 | 1.79 | 1.81 | -0.04 | -2.16% | 301,396 |
| Jan 17, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 0.02 | 1.09% | 264,440 |
| Jan 16, 2025 | 1.85 | 1.86 | 1.80 | 1.83 | -0.04 | -2.14% | 378,326 |
| Jan 15, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 0.02 | 1.08% | 202,960 |
| Jan 14, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | -0.01 | -0.54% | 392,500 |
| Jan 13, 2025 | 1.92 | 1.92 | 1.85 | 1.86 | -0.04 | -2.11% | 510,408 |
| Jan 10, 2025 | 1.90 | 1.91 | 1.86 | 1.90 | 0.04 | 2.15% | 569,309 |
| Jan 8, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | -0.03 | -1.59% | 372,046 |
| Jan 7, 2025 | 1.93 | 1.97 | 1.88 | 1.89 | 0.03 | 1.61% | 1,041,600 |
| Jan 6, 2025 | 1.93 | 1.95 | 1.86 | 1.86 | -0.09 | -4.62% | 256,980 |
| Jan 3, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | -0.01 | -0.51% | 347,357 |
| Jan 2, 2025 | 1.97 | 2.00 | 1.94 | 1.96 | 0.00 | 0.00% | 375,900 |
| Dec 31, 2024 | 1.84 | 1.97 | 1.83 | 1.96 | 0.10 | 5.38% | 752,130 |
| Dec 30, 2024 | 1.85 | 1.87 | 1.84 | 1.86 | -0.01 | -0.53% | 521,400 |
| Dec 27, 2024 | 1.89 | 1.90 | 1.84 | 1.87 | -0.01 | -0.53% | 588,000 |
| Dec 26, 2024 | 1.88 | 1.90 | 1.86 | 1.88 | 0.00 | 0.00% | 578,711 |
| Dec 24, 2024 | 1.90 | 1.91 | 1.87 | 1.88 | -0.03 | -1.57% | 207,942 |
| Dec 23, 2024 | 1.84 | 1.93 | 1.83 | 1.91 | 0.06 | 3.24% | 728,392 |
| Dec 20, 2024 | 1.85 | 1.88 | 1.84 | 1.85 | 0.00 | 0.00% | 787,550 |
| Dec 19, 2024 | 1.88 | 1.91 | 1.84 | 1.85 | -0.03 | -1.60% | 527,553 |
| Dec 18, 2024 | 1.84 | 1.94 | 1.83 | 1.88 | 0.04 | 2.17% | 771,084 |
| Dec 17, 2024 | 1.86 | 1.86 | 1.82 | 1.84 | -0.01 | -0.54% | 535,800 |