Diana Shipping Inc (DSX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.52100840336 | 2.38 | 2.45 | 2.335 | 240389 | 2.38126332 | CS |
| 4 | 0.01 | 0.411522633745 | 2.43 | 2.54 | 2.14 | 482582 | 2.37062404 | CS |
| 12 | -0.39 | -13.7809187279 | 2.83 | 2.97 | 2.14 | 586454 | 2.57589708 | CS |
| 26 | -0.52 | -17.5675675676 | 2.96 | 3.215 | 2.14 | 596179 | 2.80350211 | CS |
| 52 | 0.08598396 | 3.65264970752 | 2.35401604 | 3.215 | 2.09021348 | 625916 | 2.78397596 | CS |
| 156 | -1.38614407 | -36.2282246732 | 3.82614407 | 4.78441609 | 2.09021348 | 753936 | 3.12004407 | CS |
| 260 | 0.13459196 | 5.83809710319 | 2.30540804 | 4.78441609 | 0.86800002 | 702661 | 2.84240865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 2.44 | 0.05 | 2.09 | 2.4 | 2.45 | 2.39 | 302828 |
| 1726699200 | 2.39 | 0.02 | 0.84 | 2.37 | 2.4 | 2.34 | 230635 |
| 1726612800 | 2.37 | 0.02 | 0.85 | 2.35 | 2.4 | 2.35 | 285105 |
| 1726526400 | 2.35 | 0 | 0.00 | 2.35 | 2.3787 | 2.335 | 239816 |
| 1726267200 | 2.35 | -0.02 | -0.84 | 2.39 | 2.39 | 2.34 | 240823 |
| 1726180800 | 2.37 | 0.04 | 1.72 | 2.35 | 2.39 | 2.34 | 301588 |
| 1726094400 | 2.33 | 0.13 | 5.91 | 2.24 | 2.34 | 2.24 | 556574 |
| 1726008000 | 2.2 | -0.05 | -2.22 | 2.2799999 | 2.2799999 | 2.14 | 760558 |
| 1725921600 | 2.25 | -0.06 | -2.60 | 2.3 | 2.3 | 2.24 | 1050262 |
| 1725662400 | 2.31 | -0.08 | -3.35 | 2.4 | 2.4 | 2.29 | 1007833 |
| 1725576000 | 2.39 | -0.06 | -2.45 | 2.44 | 2.45 | 2.38 | 511578 |
| 1725489600 | 2.45 | -0.01 | -0.41 | 2.47 | 2.49 | 2.43 | 559856 |
| 1725403200 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.54 | 2.45 | 1467977 |
| 1725057600 | 2.5 | 0.06 | 2.46 | 2.45 | 2.5099999 | 2.445 | 429696 |
| 1724971200 | 2.44 | 0.01 | 0.41 | 2.45 | 2.45 | 2.42 | 279395 |
| 1724884800 | 2.43 | -0.02 | -0.82 | 2.43 | 2.44 | 2.42 | 147358 |
| 1724798400 | 2.45 | -0.03 | -1.21 | 2.46 | 2.47 | 2.45 | 192228 |
| 1724712000 | 2.48 | 0.08 | 3.33 | 2.42 | 2.48 | 2.4176 | 280988 |
| 1724452800 | 2.4 | -0.01 | -0.41 | 2.43 | 2.43 | 2.4 | 499030 |
| 1724366400 | 2.41 | -0.04 | -1.63 | 2.46 | 2.46 | 2.41 | 378589 |
| 1724280000 | 2.45 | -0.03 | -1.21 | 2.5 | 2.52 | 2.45 | 455754 |
| 1724193600 | 2.48 | 0 | 0.00 | 2.5 | 2.5 | 2.47 | 229750 |
| 1724107200 | 2.48 | 0.01 | 0.40 | 2.47 | 2.52 | 2.47 | 243361 |
| 1723848000 | 2.47 | 0.01 | 0.41 | 2.46 | 2.48 | 2.445 | 226463 |
| 1723761600 | 2.46 | -0.1 | -3.91 | 2.47 | 2.48 | 2.42 | 481509 |
| 1723675200 | 2.56 | -0.04 | -1.54 | 2.63 | 2.63 | 2.55 | 594417 |
| 1723588800 | 2.6 | 0.02 | 0.78 | 2.57 | 2.61 | 2.57 | 467060 |
| 1723502400 | 2.58 | 0.1 | 4.03 | 2.49 | 2.61 | 2.49 | 901030 |
| 1723243200 | 2.48 | -0.01 | -0.40 | 2.5099999 | 2.5166 | 2.45 | 443770 |
| 1723156800 | 2.49 | -0.08 | -3.11 | 2.57 | 2.59 | 2.47 | 721144 |
| 1723070400 | 2.57 | 0.13 | 5.33 | 2.49 | 2.61 | 2.49 | 1457483 |
| 1722984000 | 2.44 | 0.08 | 3.39 | 2.43 | 2.45 | 2.37 | 855449 |
| 1722897600 | 2.36 | -0.1 | -4.07 | 2.39 | 2.41 | 2.35 | 850158 |
| 1722638400 | 2.46 | -0.06 | -2.38 | 2.52 | 2.52 | 2.43 | 1283138 |
| 1722552000 | 2.52 | -0.02 | -0.79 | 2.55 | 2.57 | 2.49 | 996463 |
| 1722465600 | 2.54 | -0.14 | -5.22 | 2.62 | 2.64 | 2.5099999 | 2074486 |
| 1722379200 | 2.68 | -0.01 | -0.37 | 2.71 | 2.715 | 2.66 | 370669 |
| 1722292800 | 2.69 | 0 | 0.00 | 2.71 | 2.73 | 2.68 | 382497 |
| 1722033600 | 2.69 | 0.01 | 0.37 | 2.69 | 2.7 | 2.64 | 805664 |
| 1721947200 | 2.68 | -0.05 | -1.83 | 2.73 | 2.73 | 2.66 | 736286 |
| 1721860800 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7755 | 2.72 | 441521 |
| 1721774400 | 2.75 | -0.04 | -1.43 | 2.79 | 2.795 | 2.75 | 729132 |
| 1721688000 | 2.79 | -0.02 | -0.71 | 2.82 | 2.82 | 2.79 | 525268 |
| 1721428800 | 2.81 | -0.02 | -0.71 | 2.83 | 2.84 | 2.8 | 420945 |
| 1721342400 | 2.83 | 0 | 0.00 | 2.84 | 2.86 | 2.81 | 536542 |
| 1721256000 | 2.83 | 0.02 | 0.71 | 2.81 | 2.855 | 2.8 | 742361 |
| 1721169600 | 2.81 | 0.02 | 0.72 | 2.81 | 2.82 | 2.785 | 1021909 |
| 1721083200 | 2.79 | -0.02 | -0.71 | 2.84 | 2.845 | 2.79 | 895191 |
| 1720824000 | 2.81 | -0.1 | -3.44 | 2.9 | 2.9 | 2.81 | 971148 |
| 1720737600 | 2.91 | 0.04 | 1.39 | 2.9 | 2.92 | 2.86 | 506263 |
| 1720651200 | 2.87 | 0.05 | 1.77 | 2.83 | 2.91 | 2.825 | 577173 |
| 1720564800 | 2.82 | 0.02 | 0.71 | 2.82 | 2.83 | 2.8 | 479229 |
| 1720478400 | 2.8 | -0.08 | -2.78 | 2.88 | 2.89 | 2.8 | 485166 |
| 1720219200 | 2.88 | -0.05 | -1.71 | 2.92 | 2.92 | 2.87 | 235305 |
| 1720040640 | 2.93 | 0.01 | 0.34 | 2.92 | 2.97 | 2.915 | 172645 |
| 1719960000 | 2.92 | -0.01 | -0.34 | 2.94 | 2.95 | 2.9 | 273456 |
| 1719873600 | 2.93 | 0.09 | 3.17 | 2.87 | 2.95 | 2.87 | 877645 |
| 1719614400 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1719528000 | 2.84 | 0.02 | 0.71 | 2.85 | 2.86 | 2.82 | 244607 |
| 1719441600 | 2.82 | 0.01 | 0.36 | 2.8 | 2.83 | 2.7799999 | 442757 |
| 1719355200 | 2.81 | 0.03 | 1.08 | 2.79 | 2.82 | 2.79 | 396417 |
| 1719268800 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.8499 | 2.7799999 | 454541 |
| 1719009600 | 2.83 | -0.04 | -1.39 | 2.87 | 2.88 | 2.8 | 771588 |
| 1718923200 | 2.87 | 0.06 | 2.14 | 2.8 | 2.87 | 2.8 | 545380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
