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)

2.350 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.300	2.350	2.250	2.350	385,480	+0.06(+2.62%)
Feb 06, 2026	2.200	2.308	2.190	2.290	408,761	+0.12(+5.53%)
Feb 05, 2026	2.220	2.260	2.170	2.170	598,749	-0.09(-3.98%)
Feb 04, 2026	2.310	2.330	2.205	2.260	608,112	-0.03(-1.31%)
Feb 03, 2026	2.280	2.320	2.270	2.290	323,633	+0.02(+0.88%)
Feb 02, 2026	2.270	2.330	2.230	2.270	470,744	-0.05(-2.16%)
Jan 30, 2026	2.290	2.350	2.250	2.320	501,860	+0.03(+1.31%)
Jan 29, 2026	2.350	2.390	2.220	2.290	847,510	-0.02(-0.87%)
Jan 28, 2026	2.260	2.350	2.260	2.310	1,177,456	+0.05(+2.21%)
Jan 27, 2026	2.170	2.270	2.170	2.260	773,013	+0.09(+4.15%)
Jan 26, 2026	2.210	2.210	2.120	2.170	474,337	-0.02(-0.91%)
Jan 23, 2026	2.120	2.220	2.119	2.190	1,037,640	+0.08(+3.79%)
Jan 22, 2026	2.140	2.150	2.070	2.110	397,003	-0.05(-2.31%)
Jan 21, 2026	2.030	2.170	2.010	2.160	849,120	+0.18(+9.09%)
Jan 20, 2026	2.050	2.050	1.960	1.980	441,649	-0.07(-3.41%)
Jan 16, 2026	2.100	2.180	2.040	2.050	858,161	-0.04(-1.91%)
Jan 15, 2026	1.890	2.115	1.890	2.090	962,767	+0.19(+10.00%)
Jan 14, 2026	1.860	1.960	1.860	1.900	1,089,406	+0.07(+3.83%)
Jan 13, 2026	1.850	1.875	1.830	1.830	257,169	-0.01(-0.54%)
Jan 12, 2026	1.860	1.890	1.830	1.840	343,412	-0.02(-1.08%)
Jan 09, 2026	1.850	1.900	1.840	1.860	529,350	+0.02(+1.09%)
Jan 08, 2026	1.790	1.880	1.790	1.840	568,673	+0.06(+3.37%)
Jan 07, 2026	1.810	1.820	1.770	1.780	408,588	-0.02(-1.11%)
Jan 06, 2026	1.720	1.830	1.720	1.800	576,619	+0.07(+4.05%)
Jan 05, 2026	1.730	1.730	1.700	1.730	377,048	+0.05(+2.98%)
Jan 02, 2026	1.690	1.710	1.680	1.680	577,747	+0.02(+1.20%)
Dec 31, 2025	1.720	1.720	1.640	1.660	1,361,716	-0.05(-2.92%)
Dec 30, 2025	1.700	1.730	1.680	1.710	871,877	+0.02(+1.18%)
Dec 29, 2025	1.690	1.720	1.670	1.690	544,520	-0.01(-0.59%)
Dec 26, 2025	1.700	1.740	1.690	1.700	574,219	+0.00(+0.00%)
Dec 24, 2025	1.710	1.730	1.695	1.700	197,074	-0.01(-0.58%)
Dec 23, 2025	1.700	1.740	1.695	1.710	437,880	-0.01(-0.58%)
Dec 22, 2025	1.700	1.730	1.665	1.720	756,741	+0.05(+2.99%)
Dec 19, 2025	1.700	1.780	1.670	1.670	616,219	-0.05(-2.91%)
Dec 18, 2025	1.740	1.755	1.711	1.720	166,127	+0.01(+0.58%)
Dec 17, 2025	1.730	1.740	1.700	1.710	267,167	+0.00(+0.00%)
Dec 16, 2025	1.770	1.780	1.710	1.710	372,520	-0.05(-2.84%)
Dec 15, 2025	1.750	1.780	1.740	1.760	462,513	+0.01(+0.57%)
Dec 12, 2025	1.810	1.820	1.750	1.750	447,862	-0.05(-2.78%)
Dec 11, 2025	1.810	1.870	1.800	1.800	241,802	-0.03(-1.64%)
Dec 10, 2025	1.880	1.910	1.830	1.830	575,101	-0.07(-3.68%)
Dec 09, 2025	1.900	1.940	1.880	1.900	321,568	+0.00(+0.00%)
Dec 08, 2025	1.910	1.955	1.900	1.900	275,262	-0.03(-1.55%)
Dec 05, 2025	1.980	2.000	1.930	1.930	606,596	-0.03(-1.53%)
Dec 04, 2025	2.030	2.030	1.950	1.960	672,243	-0.04(-2.00%)
Dec 03, 2025	1.910	2.035	1.908	2.000	1,781,626	+0.12(+6.38%)
Dec 02, 2025	1.900	1.930	1.865	1.880	407,074	-0.04(-2.08%)

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 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