Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.185	3.194	3.076	3.101	577,875	-0.08(-2.65%)
May 30, 2023	3.185	3.253	3.126	3.185	588,766	+0.00(+0.00%)
May 26, 2023	3.143	3.218	3.118	3.185	852,218	+0.17(+5.59%)
May 25, 2023	3.110	3.118	2.983	3.017	599,871	-0.10(-3.24%)
May 24, 2023	3.160	3.160	3.101	3.118	308,536	-0.06(-1.86%)
May 23, 2023	3.118	3.177	3.105	3.177	440,248	+0.08(+2.72%)
May 22, 2023	3.126	3.152	3.084	3.093	443,493	-0.03(-1.08%)
May 19, 2023	3.118	3.175	3.093	3.126	339,390	+0.00(+0.00%)
May 18, 2023	3.152	3.152	3.084	3.126	331,652	-0.03(-0.80%)
May 17, 2023	3.110	3.152	3.076	3.152	260,213	+0.06(+1.91%)
May 16, 2023	3.101	3.177	3.093	3.093	291,354	-0.01(-0.27%)
May 15, 2023	3.076	3.110	3.055	3.101	322,956	+0.03(+1.10%)
May 12, 2023	3.110	3.177	3.055	3.067	290,582	-0.06(-1.89%)
May 11, 2023	3.126	3.177	3.093	3.126	295,601	-0.01(-0.27%)
May 10, 2023	3.152	3.160	3.110	3.135	276,999	+0.00(+0.00%)
May 09, 2023	3.101	3.160	3.093	3.135	258,404	+0.01(+0.27%)
May 08, 2023	3.160	3.228	3.114	3.126	487,659	-0.03(-1.07%)
May 05, 2023	2.992	3.211	2.992	3.160	660,904	+0.20(+6.84%)
May 04, 2023	3.042	3.093	2.950	2.958	745,793	-0.10(-3.31%)
May 03, 2023	3.135	3.152	3.051	3.059	435,187	-0.08(-2.42%)
May 02, 2023	3.244	3.253	3.126	3.135	623,420	-0.11(-3.38%)
May 01, 2023	3.329	3.358	3.244	3.244	554,533	-0.09(-2.78%)
Apr 28, 2023	3.320	3.379	3.320	3.337	342,543	+0.00(+0.00%)
Apr 27, 2023	3.346	3.405	3.312	3.337	385,042	+0.01(+0.25%)
Apr 26, 2023	3.421	3.464	3.320	3.329	441,192	-0.09(-2.71%)
Apr 25, 2023	3.497	3.497	3.388	3.421	440,728	-0.08(-2.40%)
Apr 24, 2023	3.405	3.506	3.396	3.506	483,217	+0.11(+3.23%)
Apr 21, 2023	3.371	3.455	3.337	3.396	422,650	+0.03(+0.75%)
Apr 20, 2023	3.497	3.497	3.346	3.371	426,970	-0.09(-2.68%)
Apr 19, 2023	3.455	3.480	3.396	3.464	480,918	+0.01(+0.24%)
Apr 18, 2023	3.455	3.506	3.438	3.455	489,767	+0.01(+0.24%)
Apr 17, 2023	3.523	3.548	3.430	3.447	917,181	-0.07(-1.92%)
Apr 14, 2023	3.455	3.514	3.413	3.514	452,077	+0.06(+1.71%)
Apr 13, 2023	3.464	3.518	3.455	3.455	734,491	+0.02(+0.49%)
Apr 12, 2023	3.430	3.455	3.396	3.438	405,043	+0.05(+1.49%)
Apr 11, 2023	3.337	3.428	3.312	3.388	566,183	+0.06(+1.77%)
Apr 10, 2023	3.211	3.341	3.202	3.329	589,083	+0.12(+3.67%)
Apr 06, 2023	3.253	3.265	3.202	3.211	417,408	-0.06(-1.80%)
Apr 05, 2023	3.278	3.282	3.219	3.270	684,964	-0.01(-0.26%)
Apr 04, 2023	3.329	3.346	3.215	3.278	486,864	+0.02(+0.52%)
Apr 03, 2023	3.295	3.329	3.236	3.261	421,174	-0.03(-0.77%)
Mar 31, 2023	3.228	3.312	3.228	3.287	497,429	+0.05(+1.56%)
Mar 30, 2023	3.303	3.319	3.236	3.236	359,282	-0.05(-1.54%)
Mar 29, 2023	3.295	3.346	3.270	3.287	435,537	+0.01(+0.26%)
Mar 28, 2023	3.312	3.346	3.261	3.278	538,117	-0.05(-1.52%)
Mar 27, 2023	3.430	3.438	3.295	3.329	376,927	-0.07(-1.99%)
Mar 24, 2023	3.354	3.405	3.303	3.396	411,204	+0.07(+2.03%)
Mar 23, 2023	3.329	3.414	3.287	3.329	505,704	+0.02(+0.51%)
Mar 22, 2023	3.362	3.388	3.303	3.312	392,943	-0.05(-1.50%)
Mar 21, 2023	3.236	3.405	3.236	3.362	880,315	+0.19(+5.84%)
Mar 20, 2023	3.152	3.228	3.135	3.177	559,917	+0.05(+1.62%)
Mar 17, 2023	3.202	3.211	3.110	3.126	886,336	-0.11(-3.39%)
Mar 16, 2023	3.253	3.270	3.160	3.236	666,519	-0.04(-1.29%)
Mar 15, 2023	3.362	3.362	3.212	3.278	898,623	-0.11(-3.23%)
Mar 14, 2023	3.396	3.506	3.371	3.388	861,819	+0.04(+1.26%)
Mar 13, 2023	3.354	3.514	3.295	3.346	907,894	-0.09(-2.70%)
Mar 10, 2023	3.666	3.674	3.351	3.438	2,067,782	-0.29(-7.69%)
Mar 09, 2023	3.888	3.888	3.709	3.725	1,796,491	-0.13(-3.38%)
Mar 08, 2023	3.814	3.904	3.774	3.855	1,353,163	+0.05(+1.28%)
Mar 07, 2023	3.757	3.831	3.692	3.806	1,102,766	+0.04(+1.08%)
Mar 06, 2023	3.798	3.823	3.690	3.766	1,348,769	-0.07(-1.70%)
Mar 03, 2023	3.774	3.846	3.733	3.831	695,283	+0.07(+1.73%)
Mar 02, 2023	3.831	3.831	3.710	3.766	764,325	-0.07(-1.91%)