Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Diana Shipping inc. common stock (NY:DSX)

1.520 UNCHANGED

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	1.510	1.530	1.500	1.520	125,964	+0.00(+0.00%)
Jul 02, 2025	1.480	1.520	1.470	1.520	280,372	+0.05(+3.40%)
Jul 01, 2025	1.470	1.510	1.460	1.470	206,746	+0.01(+0.68%)
Jun 30, 2025	1.510	1.519	1.460	1.460	325,983	-0.05(-3.31%)
Jun 27, 2025	1.570	1.590	1.510	1.510	118,410	-0.07(-4.43%)
Jun 26, 2025	1.580	1.590	1.560	1.580	156,489	-0.01(-0.63%)
Jun 25, 2025	1.610	1.610	1.580	1.590	197,084	-0.01(-0.63%)
Jun 24, 2025	1.590	1.640	1.590	1.600	358,906	+0.01(+0.63%)
Jun 23, 2025	1.560	1.620	1.560	1.590	366,342	+0.02(+1.27%)
Jun 20, 2025	1.640	1.650	1.560	1.570	470,276	-0.09(-5.42%)
Jun 18, 2025	1.670	1.680	1.650	1.660	318,724	-0.02(-1.19%)
Jun 17, 2025	1.600	1.690	1.580	1.680	214,864	+0.04(+2.44%)
Jun 16, 2025	1.720	1.720	1.630	1.640	280,577	-0.04(-2.38%)
Jun 13, 2025	1.600	1.690	1.600	1.680	320,701	+0.07(+4.35%)
Jun 12, 2025	1.620	1.630	1.600	1.610	277,325	+0.00(+0.00%)
Jun 11, 2025	1.590	1.610	1.560	1.610	234,231	+0.04(+2.55%)
Jun 10, 2025	1.530	1.570	1.530	1.570	195,700	+0.04(+2.61%)
Jun 09, 2025	1.550	1.571	1.530	1.530	255,660	-0.02(-1.29%)
Jun 06, 2025	1.570	1.610	1.540	1.550	280,064	-0.02(-1.27%)
Jun 05, 2025	1.580	1.610	1.560	1.570	258,018	-0.01(-0.63%)
Jun 04, 2025	1.610	1.630	1.572	1.580	251,838	+0.00(+0.00%)
Jun 03, 2025	1.600	1.630	1.560	1.580	356,331	-0.03(-1.86%)
Jun 02, 2025	1.540	1.630	1.530	1.610	598,177	+0.09(+5.92%)
May 30, 2025	1.440	1.540	1.420	1.520	623,167	+0.07(+4.83%)
May 29, 2025	1.440	1.520	1.420	1.450	529,632	+0.07(+5.07%)
May 28, 2025	1.470	1.470	1.380	1.380	201,138	-0.09(-6.12%)
May 27, 2025	1.450	1.470	1.435	1.470	164,413	+0.04(+2.80%)
May 23, 2025	1.500	1.510	1.420	1.430	350,215	-0.07(-4.67%)
May 22, 2025	1.520	1.525	1.500	1.500	148,521	-0.04(-2.60%)
May 21, 2025	1.530	1.550	1.520	1.540	162,220	-0.01(-0.65%)
May 20, 2025	1.560	1.570	1.540	1.550	119,578	-0.01(-0.64%)
May 19, 2025	1.520	1.570	1.500	1.560	190,084	+0.04(+2.63%)
May 16, 2025	1.560	1.590	1.520	1.520	183,290	-0.03(-1.94%)
May 15, 2025	1.530	1.560	1.513	1.550	229,076	+0.03(+1.97%)
May 14, 2025	1.560	1.580	1.510	1.520	189,574	-0.02(-1.30%)
May 13, 2025	1.420	1.550	1.419	1.540	495,208	+0.13(+9.22%)
May 12, 2025	1.420	1.430	1.400	1.410	503,850	+0.02(+1.44%)
May 09, 2025	1.390	1.420	1.380	1.390	99,794	+0.00(+0.00%)
May 08, 2025	1.420	1.430	1.380	1.390	397,978	-0.03(-2.11%)
May 07, 2025	1.410	1.455	1.410	1.420	134,378	-0.01(-0.70%)
May 06, 2025	1.480	1.484	1.430	1.430	202,077	-0.05(-3.38%)
May 05, 2025	1.490	1.499	1.465	1.480	126,314	+0.01(+0.68%)
May 02, 2025	1.480	1.498	1.470	1.470	108,125	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Diana Shipping inc. common stock (NY:DSX)

Historical Prices