Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	0.9308	0.9645	0.9308	0.9510	377,212	-0.01(-0.70%)
Sep 29, 2020	0.9443	0.9645	0.9376	0.9578	177,815	+0.01(+0.71%)
Sep 28, 2020	0.9578	0.9645	0.9443	0.9510	191,409	+0.00(+0.00%)
Sep 25, 2020	0.9578	0.9578	0.9376	0.9510	349,146	+0.01(+0.71%)
Sep 24, 2020	0.9510	0.9578	0.9308	0.9443	333,793	-0.01(-0.71%)
Sep 23, 2020	0.9443	0.9983	0.9308	0.9510	911,461	+0.02(+2.17%)
Sep 22, 2020	0.9510	0.9578	0.9173	0.9308	310,381	-0.01(-1.43%)
Sep 21, 2020	1.005	1.005	0.9308	0.9443	468,061	-0.09(-8.50%)
Sep 18, 2020	1.025	1.039	0.9983	1.032	197,924	+0.01(+0.66%)
Sep 17, 2020	0.9645	1.025	0.9578	1.025	603,617	+0.06(+6.29%)
Sep 16, 2020	0.9443	0.9713	0.9367	0.9645	435,453	+0.03(+2.88%)
Sep 15, 2020	0.9443	0.9578	0.9376	0.9376	131,746	+0.00(+0.00%)
Sep 14, 2020	0.9308	0.9645	0.9308	0.9376	189,016	+0.00(+0.00%)
Sep 11, 2020	0.9443	0.9713	0.9241	0.9376	284,951	-0.01(-1.42%)
Sep 10, 2020	0.9443	0.9578	0.9334	0.9510	124,618	+0.01(+1.44%)
Sep 09, 2020	0.9578	0.9578	0.9106	0.9376	256,909	-0.02(-2.11%)
Sep 08, 2020	0.9241	0.9780	0.9241	0.9578	261,789	-0.01(-0.70%)
Sep 04, 2020	0.9578	0.9713	0.9308	0.9645	265,677	+0.02(+2.14%)
Sep 03, 2020	0.9510	0.9645	0.9376	0.9443	285,697	-0.01(-0.71%)
Sep 02, 2020	0.9578	0.9713	0.9376	0.9510	461,902	-0.01(-1.40%)
Sep 01, 2020	0.9780	1.005	0.9645	0.9645	174,457	-0.02(-2.05%)
Aug 31, 2020	1.005	1.005	0.9713	0.9848	122,859	+0.02(+2.10%)
Aug 28, 2020	0.9510	1.012	0.9510	0.9645	400,888	+0.01(+1.42%)
Aug 27, 2020	0.9713	0.9780	0.9510	0.9510	151,248	-0.01(-0.70%)
Aug 26, 2020	0.9983	0.9983	0.9578	0.9578	179,768	-0.02(-2.07%)
Aug 25, 2020	1.012	1.039	0.9713	0.9780	264,450	+0.00(+0.00%)
Aug 24, 2020	0.9780	1.018	0.9578	0.9780	435,521	+0.02(+2.11%)
Aug 21, 2020	0.9578	0.9713	0.9376	0.9578	149,592	+0.00(+0.00%)
Aug 20, 2020	0.9443	0.9848	0.9376	0.9578	221,901	+0.01(+1.43%)
Aug 19, 2020	0.9645	0.9713	0.9443	0.9443	186,804	-0.02(-2.10%)
Aug 18, 2020	1.012	1.018	0.9443	0.9645	330,585	-0.05(-5.30%)
Aug 17, 2020	1.045	1.045	0.9962	1.018	161,832	-0.01(-1.31%)
Aug 14, 2020	0.9983	1.059	0.9915	1.032	215,121	+0.03(+2.68%)
Aug 13, 2020	1.032	1.045	0.9915	1.005	146,681	-0.03(-2.61%)
Aug 12, 2020	1.059	1.086	1.018	1.032	214,392	+0.00(+0.00%)
Aug 11, 2020	0.9510	1.059	0.9510	1.032	676,535	+0.07(+7.75%)
Aug 10, 2020	0.9443	0.9780	0.9404	0.9578	270,125	+0.02(+2.16%)
Aug 07, 2020	0.9848	1.012	0.9173	0.9376	740,102	-0.04(-4.14%)
Aug 06, 2020	1.012	1.018	0.9645	0.9780	518,251	-0.01(-1.36%)
Aug 05, 2020	0.9780	1.025	0.9578	0.9915	679,198	+0.03(+3.52%)
Aug 04, 2020	0.9578	0.9780	0.9444	0.9578	341,336	+0.01(+0.71%)
Aug 03, 2020	0.9376	0.9713	0.9106	0.9510	797,691	+0.01(+1.44%)
Jul 31, 2020	0.9510	0.9578	0.9342	0.9376	785,765	-0.01(-1.42%)
Jul 30, 2020	0.9578	0.9848	0.9241	0.9510	886,798	-0.01(-0.70%)
Jul 29, 2020	0.9510	0.9848	0.9443	0.9578	1,673,721	+0.02(+2.16%)
Jul 28, 2020	0.9106	0.9376	0.9106	0.9376	485,210	+0.01(+1.46%)
Jul 27, 2020	0.9241	0.9308	0.9106	0.9241	776,585	-0.02(-2.14%)
Jul 24, 2020	0.9376	0.9443	0.9308	0.9443	652,333	+0.00(+0.00%)
Jul 23, 2020	0.9376	0.9443	0.9376	0.9443	451,145	-0.01(-0.71%)
Jul 22, 2020	0.9578	0.9645	0.9376	0.9510	345,842	-0.01(-0.70%)
Jul 21, 2020	0.9443	0.9645	0.9443	0.9578	592,121	+0.01(+1.43%)
Jul 20, 2020	0.9578	0.9713	0.9409	0.9443	341,901	-0.01(-0.71%)
Jul 17, 2020	0.9510	0.9510	0.9376	0.9510	606,225	+0.01(+0.71%)
Jul 16, 2020	0.9443	0.9510	0.9173	0.9443	553,186	+0.00(+0.00%)
Jul 15, 2020	0.9510	0.9645	0.9376	0.9443	441,366	+0.00(+0.00%)
Jul 14, 2020	0.9443	0.9511	0.9308	0.9443	363,428	+0.00(+0.00%)
Jul 13, 2020	0.9848	0.9848	0.9308	0.9443	608,486	-0.03(-2.78%)
Jul 10, 2020	0.9780	0.9841	0.9510	0.9713	537,285	+0.03(+2.86%)
Jul 09, 2020	1.012	1.012	0.9376	0.9443	587,632	-0.05(-4.76%)
Jul 08, 2020	1.005	1.018	0.9848	0.9915	584,709	-0.01(-1.34%)
Jul 07, 2020	1.039	1.039	0.9848	1.005	398,853	-0.03(-3.25%)
Jul 06, 2020	1.066	1.106	1.032	1.039	931,841	-0.01(-1.28%)
Jul 02, 2020	1.093	1.093	1.039	1.052	283,468	-0.01(-1.27%)