Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.243	3.281	3.243	3.252	426,282	+0.02(+0.59%)
Nov 29, 2023	3.214	3.233	3.195	3.233	533,023	+0.04(+1.19%)
Nov 28, 2023	3.176	3.257	3.157	3.195	740,331	+0.05(+1.51%)
Nov 27, 2023	3.138	3.205	3.138	3.148	775,859	-0.08(-2.36%)
Nov 24, 2023	3.119	3.357	3.109	3.224	1,104,955	+0.10(+3.04%)
Nov 22, 2023	3.138	3.174	3.101	3.129	1,359,371	-0.01(-0.29%)
Nov 21, 2023	3.165	3.174	3.092	3.138	1,084,610	-0.02(-0.58%)
Nov 20, 2023	3.183	3.247	3.119	3.156	1,001,975	-0.02(-0.57%)
Nov 17, 2023	3.138	3.174	3.083	3.174	656,362	+0.10(+3.25%)
Nov 16, 2023	3.001	3.101	2.983	3.074	772,945	+0.10(+3.36%)
Nov 15, 2023	2.847	3.001	2.847	2.974	882,988	+0.16(+5.83%)
Nov 14, 2023	2.783	2.824	2.756	2.810	523,413	+0.05(+1.98%)
Nov 13, 2023	2.801	2.801	2.738	2.756	369,859	-0.03(-0.98%)
Nov 10, 2023	2.783	2.810	2.756	2.783	416,081	-0.02(-0.65%)
Nov 09, 2023	2.801	2.837	2.792	2.801	375,198	+0.01(+0.33%)
Nov 08, 2023	2.892	2.892	2.792	2.792	476,810	-0.12(-4.06%)
Nov 07, 2023	2.938	2.938	2.888	2.910	330,045	-0.02(-0.62%)
Nov 06, 2023	2.974	3.000	2.910	2.928	295,721	-0.06(-2.13%)
Nov 03, 2023	3.001	3.015	2.956	2.992	371,740	+0.01(+0.31%)
Nov 02, 2023	2.919	2.992	2.919	2.983	457,409	+0.07(+2.50%)
Nov 01, 2023	2.965	2.974	2.883	2.910	671,547	-0.05(-1.54%)
Oct 31, 2023	2.965	3.019	2.951	2.956	229,290	-0.01(-0.31%)
Oct 30, 2023	2.956	3.010	2.942	2.965	473,784	-0.04(-1.21%)
Oct 27, 2023	2.992	3.047	2.983	3.001	321,464	+0.00(+0.00%)
Oct 26, 2023	3.038	3.038	2.988	3.001	338,718	-0.06(-2.08%)
Oct 25, 2023	3.010	3.101	3.010	3.065	419,527	+0.03(+0.90%)
Oct 24, 2023	2.956	3.065	2.956	3.038	308,439	+0.08(+2.77%)
Oct 23, 2023	3.019	3.038	2.938	2.956	726,845	-0.09(-2.98%)
Oct 20, 2023	3.065	3.083	3.015	3.047	434,678	-0.01(-0.30%)
Oct 19, 2023	3.083	3.083	3.038	3.056	304,314	-0.03(-0.88%)
Oct 18, 2023	3.138	3.138	3.083	3.083	234,975	-0.06(-2.02%)
Oct 17, 2023	3.110	3.165	3.092	3.147	300,908	+0.04(+1.17%)
Oct 16, 2023	3.074	3.119	3.074	3.110	226,465	+0.03(+0.89%)
Oct 13, 2023	3.101	3.147	3.083	3.083	234,738	-0.03(-0.88%)
Oct 12, 2023	3.110	3.147	3.092	3.110	235,419	-0.02(-0.58%)
Oct 11, 2023	3.147	3.165	3.110	3.129	241,880	-0.02(-0.58%)
Oct 10, 2023	3.147	3.197	3.138	3.147	346,320	+0.00(+0.00%)
Oct 09, 2023	3.110	3.174	3.110	3.147	334,513	+0.02(+0.58%)
Oct 06, 2023	3.092	3.129	3.056	3.129	283,400	+0.04(+1.18%)
Oct 05, 2023	3.028	3.101	3.028	3.092	295,600	+0.07(+2.41%)
Oct 04, 2023	3.074	3.092	3.001	3.019	440,362	-0.07(-2.35%)
Oct 03, 2023	3.201	3.201	3.074	3.092	587,449	-0.09(-2.86%)
Oct 02, 2023	3.156	3.197	3.147	3.183	511,173	+0.03(+0.86%)
Sep 29, 2023	3.183	3.201	3.147	3.156	273,496	-0.02(-0.57%)
Sep 28, 2023	3.201	3.201	3.165	3.174	256,950	-0.03(-0.85%)
Sep 27, 2023	3.165	3.201	3.160	3.201	377,189	+0.06(+2.03%)
Sep 26, 2023	3.119	3.183	3.119	3.138	203,593	-0.02(-0.58%)
Sep 25, 2023	3.147	3.156	3.142	3.156	193,760	+0.00(+0.00%)
Sep 22, 2023	3.092	3.165	3.092	3.156	309,162	+0.08(+2.66%)
Sep 21, 2023	3.083	3.110	3.074	3.074	271,575	-0.02(-0.59%)
Sep 20, 2023	3.083	3.129	3.074	3.092	461,422	+0.01(+0.30%)
Sep 19, 2023	3.138	3.176	3.083	3.083	533,615	-0.05(-1.74%)
Sep 18, 2023	3.238	3.238	3.119	3.138	535,557	-0.12(-3.63%)
Sep 15, 2023	3.229	3.256	3.220	3.256	261,222	+0.02(+0.56%)
Sep 14, 2023	3.165	3.238	3.165	3.238	273,441	+0.08(+2.59%)
Sep 13, 2023	3.156	3.174	3.139	3.156	220,724	+0.01(+0.29%)
Sep 12, 2023	3.156	3.183	3.129	3.147	447,152	-0.02(-0.57%)
Sep 11, 2023	3.238	3.256	3.156	3.165	490,130	-0.07(-2.25%)
Sep 08, 2023	3.183	3.247	3.183	3.238	264,155	+0.05(+1.42%)
Sep 07, 2023	3.238	3.265	3.183	3.192	418,375	-0.05(-1.40%)
Sep 06, 2023	3.256	3.277	3.238	3.238	247,210	-0.02(-0.56%)
Sep 05, 2023	3.301	3.310	3.247	3.256	369,667	-0.04(-1.11%)