Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.041	3.177	3.001	3.028	1,194,309	+0.03(+1.13%)
May 27, 2021	3.001	3.041	2.933	2.994	849,043	+0.01(+0.23%)
May 26, 2021	2.926	3.034	2.913	2.987	1,513,527	+0.10(+3.52%)
May 25, 2021	3.231	3.231	2.879	2.885	2,712,349	-0.37(-11.43%)
May 24, 2021	2.980	3.353	2.973	3.258	4,233,432	+0.28(+9.57%)
May 21, 2021	2.811	2.980	2.784	2.973	2,514,627	+0.22(+7.86%)
May 20, 2021	3.021	3.039	2.719	2.757	3,087,872	-0.26(-8.54%)
May 19, 2021	2.743	3.034	2.723	3.014	2,228,172	+0.20(+7.23%)
May 18, 2021	2.703	2.946	2.703	2.811	2,844,511	+0.19(+7.24%)
May 17, 2021	2.533	2.689	2.465	2.621	1,562,948	+0.09(+3.48%)
May 14, 2021	2.581	2.628	2.520	2.533	1,408,171	-0.02(-0.80%)
May 13, 2021	2.608	2.689	2.547	2.554	1,459,675	-0.07(-2.58%)
May 12, 2021	2.750	2.804	2.572	2.621	2,131,434	-0.17(-6.07%)
May 11, 2021	2.601	2.811	2.547	2.791	2,304,961	+0.05(+1.73%)
May 10, 2021	2.764	2.892	2.682	2.743	2,223,110	+0.05(+1.76%)
May 07, 2021	2.540	2.885	2.540	2.696	4,146,112	+0.18(+6.99%)
May 06, 2021	2.526	2.621	2.405	2.520	2,570,408	-0.05(-2.11%)
May 05, 2021	2.682	2.743	2.554	2.574	2,156,264	-0.09(-3.31%)
May 04, 2021	2.770	2.798	2.540	2.662	2,227,530	-0.01(-0.51%)
May 03, 2021	2.574	2.750	2.533	2.675	3,558,859	+0.14(+5.62%)
Apr 30, 2021	2.486	2.560	2.479	2.533	1,096,217	+0.02(+0.81%)
Apr 29, 2021	2.587	2.587	2.452	2.513	1,069,928	-0.03(-1.07%)
Apr 28, 2021	2.547	2.594	2.503	2.540	1,354,126	+0.03(+1.35%)
Apr 27, 2021	2.554	2.608	2.459	2.506	1,383,344	-0.03(-1.33%)
Apr 26, 2021	2.459	2.548	2.438	2.540	2,285,809	+0.09(+3.88%)
Apr 23, 2021	2.357	2.493	2.311	2.445	1,400,057	+0.09(+3.74%)
Apr 22, 2021	2.391	2.472	2.303	2.357	2,106,957	-0.05(-1.97%)
Apr 21, 2021	2.228	2.445	2.195	2.405	2,858,594	+0.24(+11.29%)
Apr 20, 2021	2.222	2.256	2.100	2.161	962,249	-0.07(-3.04%)
Apr 19, 2021	2.079	2.228	2.046	2.228	967,852	+0.16(+7.52%)
Apr 16, 2021	2.113	2.113	2.046	2.073	421,360	-0.03(-1.61%)
Apr 15, 2021	2.134	2.140	2.023	2.106	822,198	+0.02(+0.97%)
Apr 14, 2021	1.991	2.140	1.991	2.086	804,201	+0.07(+3.70%)
Apr 13, 2021	2.059	2.059	1.964	2.012	807,552	-0.04(-1.98%)
Apr 12, 2021	2.140	2.154	2.032	2.052	680,764	-0.06(-2.88%)
Apr 09, 2021	2.134	2.147	2.052	2.113	706,008	-0.01(-0.64%)
Apr 08, 2021	2.106	2.140	2.066	2.127	535,731	+0.01(+0.64%)
Apr 07, 2021	2.066	2.154	2.039	2.113	804,894	+0.06(+2.97%)
Apr 06, 2021	2.032	2.086	2.018	2.052	576,633	+0.05(+2.36%)
Apr 05, 2021	2.086	2.113	1.992	2.005	606,537	-0.07(-3.58%)
Apr 01, 2021	2.025	2.100	2.012	2.079	686,519	+0.05(+2.68%)
Mar 31, 2021	2.032	2.079	1.998	2.025	775,436	-0.01(-0.66%)
Mar 30, 2021	2.025	2.086	1.985	2.039	545,015	-0.03(-1.63%)
Mar 29, 2021	2.181	2.181	2.018	2.073	642,702	-0.12(-5.26%)
Mar 26, 2021	2.242	2.276	2.079	2.188	790,604	+0.06(+2.87%)
Mar 25, 2021	2.100	2.157	1.890	2.127	1,690,623	+0.03(+1.29%)
Mar 24, 2021	2.235	2.269	2.100	2.100	844,634	-0.10(-4.62%)
Mar 23, 2021	2.303	2.371	2.079	2.201	2,057,688	-0.19(-7.93%)
Mar 22, 2021	2.452	2.547	2.344	2.391	2,353,915	-0.01(-0.56%)
Mar 19, 2021	2.296	2.438	2.276	2.405	1,731,063	+0.12(+5.34%)
Mar 18, 2021	2.432	2.533	2.256	2.283	1,975,028	-0.12(-5.07%)
Mar 17, 2021	2.147	2.438	2.144	2.405	3,041,450	+0.27(+12.70%)
Mar 16, 2021	2.310	2.323	2.073	2.134	1,684,774	-0.11(-4.83%)
Mar 15, 2021	2.283	2.350	2.222	2.242	1,145,106	+0.01(+0.30%)
Mar 12, 2021	2.188	2.283	2.154	2.235	996,117	+0.04(+1.85%)
Mar 11, 2021	2.201	2.269	2.154	2.195	1,372,369	+0.03(+1.25%)
Mar 10, 2021	2.012	2.289	1.985	2.167	1,941,843	+0.18(+9.21%)
Mar 09, 2021	1.998	2.025	1.930	1.985	830,036	-0.01(-0.68%)
Mar 08, 2021	1.978	2.066	1.958	1.998	1,078,525	+0.08(+4.24%)
Mar 05, 2021	1.930	1.951	1.707	1.917	1,697,401	+0.02(+1.07%)
Mar 04, 2021	1.998	2.066	1.822	1.897	1,685,298	-0.11(-5.41%)
Mar 03, 2021	1.897	2.073	1.897	2.005	1,209,537	+0.07(+3.50%)
Mar 02, 2021	1.937	2.025	1.897	1.937	1,662,910	-0.01(-0.35%)