Diana Shipping Inc (DSX-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 26.49 | -0.21 | -0.79 | 26.5 | 26.51 | 26.3 | 3098 |
| 1721774400 | 26.7 | -0.01 | -0.04 | 26.5991 | 26.75 | 26.0001 | 811 |
| 1721688000 | 26.71 | 0.41 | 1.56 | 26.5 | 26.75 | 26.085 | 5743 |
| 1721428800 | 26.3 | 0.48 | 1.84 | 26 | 26.33 | 25.99 | 5517 |
| 1721342400 | 25.825 | -0.09 | -0.33 | 25.91 | 25.918 | 25.78 | 2660 |
| 1721256000 | 25.91 | -0.09 | -0.35 | 25.9499 | 25.9499 | 25.9 | 1154 |
| 1721169600 | 25.9999 | -0.01 | -0.04 | 25.99 | 26 | 25.9 | 5347 |
| 1721083200 | 26.01 | 0.13 | 0.50 | 25.9 | 26.01 | 25.9 | 1954 |
| 1720824000 | 25.8805 | -0.33 | -1.26 | 26 | 26 | 25.81 | 716 |
| 1720737600 | 26.21 | 0.06 | 0.23 | 26.29 | 26.29 | 26.21 | 845 |
| 1720651200 | 26.15 | -0.13 | -0.48 | 26.17 | 26.32 | 26.15 | 1748 |
| 1720564800 | 26.277 | -0.01 | -0.05 | 26.31 | 26.35 | 26.277 | 909 |
| 1720478400 | 26.29 | 0.14 | 0.53 | 26.26 | 26.29 | 26.1701 | 4077 |
| 1720219200 | 26.1501 | -0.03 | -0.11 | 26.18 | 26.3 | 26.1501 | 3679 |
| 1720040640 | 26.18 | 0.07 | 0.27 | 26.19 | 26.19 | 26.05 | 657 |
| 1719960000 | 26.11 | 0.03 | 0.12 | 26.11 | 26.11 | 26.095 | 1762 |
| 1719873600 | 26.08 | -0.01 | -0.04 | 26.11 | 26.11 | 26.08 | 354 |
| 1719614400 | 26.09 | -0.02 | -0.08 | 26.09 | 26.09 | 26.09 | 212 |
| 1719528000 | 26.11 | 0.1 | 0.38 | 26.1 | 26.11 | 25.98 | 3022 |
| 1719441600 | 26.01 | 0.06 | 0.23 | 26.07 | 26.08 | 26 | 1217 |
| 1719355200 | 25.95 | 0.15 | 0.58 | 25.832 | 25.95 | 25.832 | 1457 |
| 1719268800 | 25.8 | 0.05 | 0.19 | 25.78 | 26.11 | 25.78 | 3047 |
| 1719009600 | 25.75 | -0.17 | -0.67 | 26.11 | 26.11 | 25.75 | 3036 |
| 1718923200 | 25.9234 | -0.09 | -0.33 | 26.17 | 26.17 | 25.85 | 3304 |
| 1718750400 | 26.01 | 0.02 | 0.08 | 26.15 | 26.15 | 25.914 | 2494 |
| 1718664000 | 25.99 | 0.01 | 0.04 | 25.995 | 26 | 25.8287 | 3056 |
| 1718404800 | 25.98 | -0.06 | -0.23 | 26.02 | 26.02 | 25.97 | 4525 |
| 1718318400 | 26.04 | -0.05 | -0.19 | 26 | 26.04 | 25.9 | 6907 |
| 1718232000 | 26.09 | -0.01 | -0.03 | 26.1 | 26.18 | 25.68 | 4741 |
| 1718145600 | 26.0987 | 0.16 | 0.61 | 25.94 | 26.0987 | 25.94 | 955 |
| 1718059200 | 25.94 | -0.01 | -0.05 | 25.81 | 25.94 | 25.3033 | 1074 |
| 1717800000 | 25.9524 | -0.29 | -1.09 | 26.1 | 26.1 | 25.9524 | 652 |
| 1717713600 | 26.2374 | -0.1 | -0.38 | 26.41 | 26.49 | 26.1 | 1629 |
| 1717627200 | 26.3371 | 0 | 0.02 | 26.25 | 26.4455 | 26.15 | 3231 |
| 1717540800 | 26.3327 | -0.02 | -0.07 | 26.43 | 26.4899 | 26.26 | 2533 |
| 1717454400 | 26.35 | -0.18 | -0.68 | 26.4602 | 26.53 | 26.3 | 4687 |
| 1717195200 | 26.53 | 0.05 | 0.19 | 26.53 | 26.53 | 26.53 | 333 |
| 1717108800 | 26.48 | -0.03 | -0.11 | 26.37 | 26.48 | 26.37 | 841 |
| 1717022400 | 26.5099 | 0.02 | 0.08 | 26.43 | 26.5099 | 26.43 | 445 |
| 1716936000 | 26.49 | 0.04 | 0.14 | 26.42 | 26.49 | 26.335 | 1093 |
| 1716590400 | 26.4518 | -0.01 | -0.03 | 26.4518 | 26.4518 | 26.4518 | 130 |
| 1716504000 | 26.46 | 0.1 | 0.36 | 26.37 | 26.46 | 26.37 | 543 |
| 1716417600 | 26.364 | -0.13 | -0.48 | 26.3805 | 26.3805 | 26.364 | 503 |
| 1716331200 | 26.49 | 0.04 | 0.14 | 26.5 | 26.5 | 26.3573 | 1641 |
| 1716244800 | 26.4525 | -0.05 | -0.18 | 26.49 | 26.52 | 26.1 | 5108 |
| 1715985600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 110 |
| 1715899200 | 26.5 | 0 | 0.00 | 26.55 | 26.55 | 26.2 | 948 |
| 1715812800 | 26.5 | 0.01 | 0.04 | 26.45 | 26.5 | 26.45 | 1062 |
| 1715726400 | 26.49 | 0.1 | 0.38 | 26.4 | 26.5 | 26.4 | 480 |
| 1715640000 | 26.39 | 0.06 | 0.23 | 26.24 | 26.6 | 24.7108 | 17200 |
| 1715380800 | 26.33 | -0.14 | -0.54 | 26.4 | 26.6 | 26.2 | 1323 |
| 1715294400 | 26.4727 | 0 | 0.00 | 26.57 | 26.57 | 26.4727 | 76 |
| 1715208000 | 26.4727 | -0.13 | -0.48 | 26.6 | 26.75 | 26.3 | 7832 |
| 1715121600 | 26.6 | 0.15 | 0.57 | 26.6 | 26.6 | 26.5999 | 1902 |
| 1715035200 | 26.45 | -0.15 | -0.56 | 26.5 | 26.5 | 26.45 | 1101 |
| 1714776000 | 26.5999 | 0.05 | 0.21 | 26.5999 | 26.5999 | 26.5999 | 219 |
| 1714689600 | 26.5452 | -0.08 | -0.32 | 26.6 | 26.6 | 26.4501 | 1577 |
| 1714603200 | 26.63 | 0.18 | 0.68 | 26.57 | 26.63 | 26.2981 | 2416 |
| 1714516800 | 26.4501 | -0.19 | -0.71 | 26.41 | 26.57 | 26.41 | 927 |
| 1714430400 | 26.6397 | 0.31 | 1.16 | 26.36 | 26.6397 | 26.25 | 3866 |
| 1714171200 | 26.3347 | -0.12 | -0.44 | 26.68 | 26.68 | 26.3347 | 754 |
| 1714084800 | 26.45 | -0.04 | -0.15 | 26.45 | 26.45 | 26.45 | 114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
