Diana Shipping Inc (DSZ)
TG
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 | -0.118 | -7.24370779619 | 1.629 | 1.629 | 1.534 | 2722 | 1.56061483 | DE |
| 4 | -0.3 | -16.5654334622 | 1.811 | 1.811 | 1.534 | 2098 | 1.58005724 | DE |
| 12 | -0.45 | -22.9474757777 | 1.961 | 1.961 | 1.534 | 1373 | 1.6797177 | DE |
| 26 | -0.829 | -35.4273504274 | 2.34 | 2.344 | 1.534 | 2507 | 1.84440836 | DE |
| 52 | -1.205 | -44.3667157585 | 2.716 | 3 | 1.534 | 1888 | 2.09636608 | DE |
| 156 | -1.879 | -55.4277286136 | 3.39 | 3.444 | 1.534 | 1728 | 2.33678802 | DE |
| 260 | -1.879 | -55.4277286136 | 3.39 | 3.444 | 1.534 | 1728 | 2.33678802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 1.534 | -0.03 | -1.67 | 1.534 | 1.534 | 1.534 | 6662 |
| 1743110820 | 1.56 | 0.02 | 1.17 | 1.559 | 1.573 | 1.559 | 9978 |
| 1743024420 | 1.542 | -0.03 | -1.78 | 1.542 | 1.542 | 1.542 | 100 |
| 1742938020 | 1.57 | -0.06 | -3.62 | 1.571 | 1.571 | 1.57 | 801 |
| 1742851620 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 7 |
| 1742592420 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 0 |
| 1742506020 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 0 |
| 1742419620 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 0 |
| 1742333220 | 1.629 | -0.01 | -0.79 | 1.629 | 1.629 | 1.629 | 1 |
| 1742246820 | 1.6419999 | 0.01 | 0.61 | 1.698 | 1.698 | 1.6419999 | 17 |
| 1741987620 | 1.6319999 | 0 | 0.00 | 1.6319999 | 1.6319999 | 1.6319999 | 0 |
| 1741901220 | 1.6319999 | 0 | 0.00 | 1.6319999 | 1.6319999 | 1.6319999 | 0 |
| 1741814820 | 1.6319999 | 0.05 | 3.49 | 1.567 | 1.6319999 | 1.567 | 1875 |
| 1741728420 | 1.577 | -0.1 | -5.96 | 1.61 | 1.61 | 1.577 | 11025 |
| 1741642020 | 1.677 | 0.02 | 1.02 | 1.679 | 1.679 | 1.677 | 515 |
| 1741382820 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 184 |
| 1741296420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741210020 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1741123620 | 1.68 | -0.13 | -7.23 | 1.686 | 1.696 | 1.68 | 557 |
| 1741037220 | 1.811 | 0.05 | 2.90 | 1.811 | 1.811 | 1.811 | 115 |
| 1740778020 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1740691620 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1740605220 | 1.76 | 0.1 | 5.90 | 1.76 | 1.76 | 1.76 | 576 |
| 1740518820 | 1.662 | -0.06 | -3.48 | 1.695 | 1.695 | 1.649 | 6100 |
| 1740432420 | 1.722 | -0.1 | -5.70 | 1.769 | 1.769 | 1.722 | 198 |
| 1740173220 | 1.826 | 0 | 0.00 | 1.826 | 1.826 | 1.826 | 0 |
| 1740086820 | 1.826 | 0 | 0.00 | 1.826 | 1.826 | 1.826 | 0 |
| 1740000420 | 1.826 | 0 | 0.00 | 1.826 | 1.826 | 1.826 | 0 |
| 1739914020 | 1.826 | 0.1 | 5.49 | 1.747 | 1.826 | 1.747 | 63 |
| 1739827620 | 1.731 | -0.05 | -2.75 | 1.773 | 1.775 | 1.731 | 1733 |
| 1739568420 | 1.78 | -0.1 | -5.17 | 1.78 | 1.78 | 1.78 | 50 |
| 1739482020 | 1.877 | 0.04 | 2.18 | 1.877 | 1.877 | 1.877 | 67 |
| 1739395620 | 1.837 | 0.04 | 2.00 | 1.801 | 1.837 | 1.801 | 2268 |
| 1739309220 | 1.801 | 0.02 | 1.35 | 1.799 | 1.801 | 1.799 | 1883 |
| 1739222820 | 1.777 | 0.02 | 1.25 | 1.77 | 1.777 | 1.77 | 551 |
| 1738963620 | 1.755 | 0 | 0.29 | 1.776 | 1.776 | 1.726 | 78 |
| 1738877220 | 1.75 | -0.02 | -1.30 | 1.75 | 1.75 | 1.75 | 1401 |
| 1738790820 | 1.773 | 0 | 0.00 | 1.773 | 1.773 | 1.773 | 0 |
| 1738704420 | 1.773 | 0 | 0.00 | 1.773 | 1.773 | 1.773 | 0 |
| 1738618020 | 1.773 | -0.03 | -1.39 | 1.731 | 1.773 | 1.731 | 1051 |
| 1738358820 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1738272420 | 1.798 | 0.08 | 4.41 | 1.798 | 1.798 | 1.798 | 100 |
| 1738186020 | 1.722 | 0 | 0.00 | 1.722 | 1.722 | 1.722 | 0 |
| 1738099620 | 1.722 | 0 | 0.00 | 1.722 | 1.722 | 1.722 | 0 |
| 1738013220 | 1.722 | 0.05 | 2.99 | 1.732 | 1.732 | 1.662 | 1357 |
| 1737754020 | 1.672 | -0.06 | -3.69 | 1.672 | 1.672 | 1.672 | 1 |
| 1737667620 | 1.736 | -0.09 | -4.72 | 1.736 | 1.736 | 1.725 | 3718 |
| 1737581220 | 1.822 | 0 | 0.00 | 1.822 | 1.822 | 1.822 | 0 |
| 1737494820 | 1.822 | 0 | 0.00 | 1.822 | 1.822 | 1.822 | 0 |
| 1737408420 | 1.822 | 0.01 | 0.66 | 1.822 | 1.822 | 1.822 | 500 |
| 1737149220 | 1.81 | 0.02 | 0.95 | 1.807 | 1.81 | 1.807 | 975 |
| 1737062820 | 1.793 | -0.03 | -1.70 | 1.793 | 1.793 | 1.793 | 1 |
| 1736976420 | 1.824 | -0.03 | -1.35 | 1.823 | 1.834 | 1.823 | 560 |
| 1736890020 | 1.849 | 0 | 0.00 | 1.849 | 1.849 | 1.849 | 0 |
| 1736803620 | 1.849 | 0.02 | 0.98 | 1.849 | 1.849 | 1.849 | 541 |
| 1736544420 | 1.831 | 0 | 0.00 | 1.831 | 1.831 | 1.831 | 0 |
| 1736458020 | 1.831 | 0.03 | 1.44 | 1.831 | 1.831 | 1.831 | 546 |
| 1736371620 | 1.805 | -0.1 | -5.40 | 1.805 | 1.805 | 1.805 | 1 |
| 1736285220 | 1.908 | -0.02 | -0.93 | 1.812 | 1.908 | 1.81 | 237 |
| 1736198820 | 1.926 | 0.03 | 1.80 | 1.926 | 1.926 | 1.926 | 340 |
| 1735939620 | 1.892 | -0.02 | -0.99 | 1.961 | 1.961 | 1.847 | 3464 |
| 1735853220 | 1.911 | 0.18 | 10.40 | 1.833 | 1.911 | 1.833 | 4450 |
| 1735594020 | 1.731 | -0.04 | -2.48 | 1.761 | 1.761 | 1.731 | 3648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
