Diana Shipping inc. common stockのデータ

Diana Shipping inc. common stockの基本情報

名前 Diana Shipping inc. common stock
ティッカー DSX
国 Greece
上場年 2005.0
セクター Transportation

Diana Shipping inc. common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.6 3.16 3.48 3.4 3319300.0 3.4
2021-02-12 3.78 2.95 2.96 3.6 5856000.0 3.6
2021-02-11 2.99 2.87 2.95 2.97 1009800.0 2.97
2021-02-10 3.1 2.8 3.06 2.92 1577900.0 2.92
2021-02-09 3.09 2.83 3.06 3.0 3610900.0 3.0
2021-02-08 2.66 2.55 2.64 2.6 663800.0 2.6
2021-02-05 2.67 2.58 2.64 2.61 768300.0 2.61
2021-02-04 2.77 2.5 2.76 2.63 959600.0 2.63
2021-02-03 2.79 2.65 2.7 2.74 860600.0 2.74
2021-02-02 2.73 2.51 2.57 2.69 1399900.0 2.69
2021-02-01 2.57 2.32 2.41 2.5 1598100.0 2.5
2021-01-29 2.58 2.18 2.25 2.18 1319000.0 2.18
2021-01-28 2.26 2.15 2.16 2.24 345000.0 2.24
2021-01-27 2.38 2.15 2.28 2.28 869600.0 2.28
2021-01-26 2.41 2.29 2.4 2.31 370700.0 2.31
2021-01-25 2.44 2.35 2.44 2.39 568300.0 2.39
2021-01-22 2.46 2.37 2.45 2.41 323600.0 2.41
2021-01-21 2.45 2.36 2.42 2.42 719800.0 2.42
2021-01-20 2.46 2.34 2.46 2.38 471500.0 2.38
2021-01-19 2.45 2.35 2.43 2.43 515500.0 2.43
2021-01-15 2.38 2.26 2.35 2.36 275400.0 2.36
2021-01-14 2.42 2.01 2.08 2.36 1467900.0 2.36
2021-01-13 2.48 2.33 2.43 2.39 704900.0 2.39
2021-01-12 2.43 2.34 2.41 2.35 577000.0 2.35
2021-01-11 2.41 2.27 2.38 2.38 660200.0 2.38
2021-01-08 2.45 2.1 2.1 2.37 1111100.0 2.37
2021-01-07 2.06 1.95 1.98 2.03 1013000.0 2.03
2021-01-06 1.98 1.91 1.95 1.94 367500.0 1.94
2021-01-05 1.98 1.89 1.89 1.95 602800.0 1.95
2021-01-04 1.96 1.86 1.94 1.89 367800.0 1.89
2020-12-31 1.93 1.83 1.88 1.93 391500.0 1.93
2020-12-30 1.93 1.89 1.91 1.9 249900.0 1.9
2020-12-29 1.94 1.88 1.94 1.91 183300.0 1.91
2020-12-28 1.94 1.89 1.93 1.93 459600.0 1.93
2020-12-24 1.91 1.85 1.9 1.9 223600.0 1.9
2020-12-23 1.92 1.81 1.82 1.9 352800.0 1.9
2020-12-22 1.9 1.77 1.9 1.83 925000.0 1.83
2020-12-21 1.96 1.83 1.94 1.89 692600.0 1.89
2020-12-18 2.05 1.96 2.01 1.98 787700.0 1.98
2020-12-17 2.1 1.98 2.06 2.01 523100.0 2.01
2020-12-16 2.03 1.96 1.96 2.03 326700.0 2.03
2020-12-15 2.07 1.87 1.92 1.96 1576900.0 1.96
2020-12-14 1.85 1.8 1.84 1.8 216300.0 1.8
2020-12-11 1.84 1.78 1.83 1.83 362000.0 1.83
2020-12-10 1.85 1.73 1.74 1.82 175700.0 1.82
2020-12-09 1.86 1.71 1.86 1.77 340400.0 1.77
2020-12-08 1.9 1.79 1.84 1.83 196900.0 1.83
2020-12-07 1.94 1.82 1.89 1.83 403300.0 1.83
2020-12-04 1.87 1.7 1.7 1.87 681800.0 1.87
2020-12-03 1.74 1.62 1.68 1.72 403200.0 1.72
2020-12-02 1.74 1.62 1.68 1.69 237100.0 1.69
2020-12-01 1.81 1.68 1.71 1.68 314900.0 1.68
2020-11-30 1.85 1.67 1.85 1.67 590000.0 1.67
2020-11-27 1.83 1.63 1.63 1.8 461500.0 1.8
2020-11-25 1.72 1.64 1.7 1.64 255400.0 1.64
2020-11-24 1.72 1.62 1.68 1.69 441900.0 1.69
2020-11-23 1.72 1.51 1.72 1.61 593100.0 1.61
2020-11-20 1.76 1.67 1.7 1.73 220500.0 1.73
2020-11-19 1.71 1.65 1.69 1.69 146600.0 1.69
2020-11-18 1.79 1.61 1.65 1.66 551900.0 1.66
2020-11-17 1.68 1.61 1.68 1.64 260100.0 1.64
2020-11-16 1.68 1.55 1.55 1.68 383600.0 1.68
2020-11-13 1.56 1.52 1.55 1.54 156500.0 1.54
2020-11-12 1.58 1.51 1.55 1.54 364600.0 1.54
2020-11-11 1.52 1.46 1.51 1.49 167600.0 1.49
2020-11-10 1.52 1.41 1.44 1.49 372500.0 1.49
2020-11-09 1.5 1.41 1.46 1.46 505000.0 1.46
2020-11-06 1.41 1.36 1.39 1.38 256900.0 1.38
2020-11-05 1.4 1.37 1.37 1.37 130500.0 1.37
2020-11-04 1.39 1.36 1.39 1.37 162800.0 1.37
2020-11-03 1.38 1.37 1.37 1.37 101600.0 1.37
2020-11-02 1.39 1.37 1.37 1.37 188800.0 1.37
2020-10-30 1.38 1.34 1.37 1.36 245900.0 1.36
2020-10-29 1.37 1.32 1.36 1.36 271900.0 1.36
2020-10-28 1.37 1.3 1.37 1.34 430200.0 1.34
2020-10-27 1.39 1.36 1.39 1.38 207800.0 1.38
2020-10-26 1.4 1.37 1.39 1.37 200000.0 1.37
2020-10-23 1.41 1.38 1.38 1.39 139100.0 1.39
2020-10-22 1.43 1.39 1.39 1.42 154400.0 1.42
2020-10-21 1.44 1.37 1.37 1.41 211600.0 1.41
2020-10-20 1.39 1.37 1.37 1.38 85400.0 1.38
2020-10-19 1.43 1.36 1.41 1.38 383800.0 1.38
2020-10-16 1.43 1.4 1.43 1.4 192500.0 1.4
2020-10-15 1.43 1.41 1.43 1.43 103800.0 1.43
2020-10-14 1.44 1.41 1.42 1.41 131400.0 1.41
2020-10-13 1.45 1.42 1.43 1.42 82400.0 1.42
2020-10-12 1.48 1.42 1.45 1.45 153000.0 1.45
2020-10-09 1.47 1.42 1.46 1.45 260500.0 1.45
2020-10-08 1.5 1.46 1.49 1.46 190100.0 1.46
2020-10-07 1.51 1.47 1.5 1.49 221700.0 1.49
2020-10-06 1.52 1.48 1.48 1.5 228300.0 1.5
2020-10-05 1.52 1.45 1.46 1.51 484700.0 1.51
2020-10-02 1.45 1.4 1.42 1.44 342200.0 1.44
2020-10-01 1.47 1.42 1.44 1.43 231700.0 1.43
2020-09-30 1.44 1.38 1.38 1.41 254400.0 1.41
2020-09-29 1.43 1.39 1.4 1.42 119900.0 1.42
2020-09-28 1.43 1.4 1.42 1.41 129000.0 1.41
2020-09-25 1.42 1.39 1.42 1.41 235600.0 1.41
2020-09-24 1.42 1.38 1.41 1.4 225300.0 1.4
2020-09-23 1.48 1.38 1.4 1.41 614800.0 1.41
2020-09-22 1.42 1.36 1.41 1.38 209400.0 1.38
2020-09-21 1.49 1.38 1.49 1.4 315700.0 1.4
2020-09-18 1.54 1.48 1.52 1.53 133600.0 1.53
2020-09-17 1.52 1.42 1.43 1.52 407100.0 1.52
2020-09-16 1.44 1.39 1.4 1.43 293700.0 1.43
2020-09-15 1.42 1.39 1.4 1.39 88900.0 1.39
2020-09-14 1.43 1.38 1.38 1.39 127500.0 1.39
2020-09-11 1.44 1.37 1.4 1.39 192200.0 1.39
2020-09-10 1.42 1.38 1.4 1.41 84100.0 1.41
2020-09-09 1.42 1.35 1.42 1.39 173300.0 1.39
2020-09-08 1.45 1.37 1.37 1.42 176600.0 1.42
2020-09-04 1.44 1.38 1.42 1.43 179200.0 1.43
2020-09-03 1.43 1.39 1.41 1.4 192700.0 1.4
2020-09-02 1.44 1.39 1.42 1.41 311600.0 1.41
2020-09-01 1.49 1.43 1.45 1.43 117700.0 1.43
2020-08-31 1.49 1.44 1.49 1.46 82900.0 1.46
2020-08-28 1.5 1.41 1.41 1.43 270400.0 1.43
2020-08-27 1.45 1.41 1.44 1.41 102000.0 1.41
2020-08-26 1.48 1.42 1.48 1.42 121300.0 1.42
2020-08-25 1.54 1.44 1.5 1.45 178400.0 1.45
2020-08-24 1.51 1.42 1.45 1.45 293800.0 1.45
2020-08-21 1.44 1.39 1.42 1.42 100900.0 1.42
2020-08-20 1.46 1.39 1.4 1.42 149700.0 1.42
2020-08-19 1.44 1.4 1.43 1.4 126000.0 1.4
2020-08-18 1.51 1.4 1.5 1.43 223000.0 1.43
2020-08-17 1.55 1.48 1.55 1.51 109200.0 1.51
2020-08-14 1.57 1.47 1.48 1.53 145100.0 1.53
2020-08-13 1.55 1.47 1.53 1.49 98900.0 1.49
2020-08-12 1.61 1.51 1.57 1.53 144600.0 1.53
2020-08-11 1.57 1.41 1.41 1.53 456800.0 1.53
2020-08-10 1.45 1.39 1.4 1.42 182200.0 1.42
2020-08-07 1.5 1.36 1.46 1.39 498500.0 1.39
2020-08-06 1.51 1.43 1.5 1.45 349600.0 1.45
2020-08-05 1.52 1.42 1.45 1.47 458100.0 1.47
2020-08-04 1.45 1.4 1.42 1.42 230200.0 1.42
2020-08-03 1.44 1.35 1.39 1.41 532000.0 1.41
2020-07-31 1.42 1.39 1.41 1.39 530100.0 1.39
2020-07-30 1.46 1.37 1.42 1.41 598100.0 1.41
2020-07-29 1.46 1.4 1.41 1.42 1132200.0 1.42
2020-07-28 1.39 1.35 1.35 1.39 327300.0 1.39
2020-07-27 1.38 1.35 1.37 1.37 523800.0 1.37
2020-07-24 1.4 1.38 1.39 1.4 440100.0 1.4
2020-07-23 1.4 1.39 1.39 1.4 304300.0 1.4
2020-07-22 1.43 1.39 1.42 1.41 233300.0 1.41
2020-07-21 1.43 1.4 1.4 1.42 399400.0 1.42
2020-07-20 1.44 1.4 1.42 1.4 230300.0 1.4
2020-07-17 1.41 1.39 1.41 1.41 408900.0 1.41
2020-07-16 1.41 1.36 1.4 1.4 373100.0 1.4
2020-07-15 1.43 1.39 1.41 1.4 298100.0 1.4
2020-07-14 1.41 1.38 1.4 1.4 245100.0 1.4
2020-07-13 1.46 1.38 1.46 1.4 410700.0 1.4
2020-07-10 1.46 1.41 1.45 1.44 362400.0 1.44
2020-07-09 1.5 1.39 1.5 1.4 396400.0 1.4
2020-07-08 1.51 1.46 1.49 1.47 394400.0 1.47
2020-07-07 1.54 1.46 1.54 1.49 269000.0 1.49
2020-07-06 1.64 1.53 1.58 1.54 628500.0 1.54
2020-07-02 1.62 1.54 1.62 1.56 191200.0 1.56
2020-07-01 1.61 1.49 1.49 1.58 385000.0 1.58
2020-06-30 1.58 1.49 1.58 1.5 285500.0 1.5
2020-06-29 1.6 1.53 1.55 1.55 411800.0 1.55
2020-06-26 1.62 1.55 1.59 1.56 191000.0 1.56
2020-06-25 1.68 1.6 1.63 1.64 257000.0 1.64
2020-06-24 1.8 1.64 1.8 1.65 474600.0 1.65
2020-06-23 1.84 1.73 1.83 1.8 321100.0 1.8
2020-06-22 1.81 1.77 1.81 1.78 262700.0 1.78
2020-06-19 1.86 1.75 1.83 1.78 349500.0 1.78
2020-06-18 1.85 1.68 1.81 1.8 568000.0 1.8
2020-06-17 1.93 1.76 1.93 1.76 306800.0 1.76
2020-06-16 1.88 1.77 1.82 1.8 421200.0 1.8
2020-06-15 1.76 1.56 1.67 1.75 306500.0 1.75
2020-06-12 1.82 1.67 1.81 1.68 375400.0 1.68
2020-06-11 1.8 1.67 1.77 1.7 267100.0 1.7
2020-06-10 1.97 1.82 1.87 1.88 390000.0 1.88
2020-06-09 1.93 1.79 1.93 1.84 196700.0 1.84
2020-06-08 1.94 1.81 1.87 1.94 449200.0 1.94
2020-06-05 1.98 1.82 1.92 1.88 456400.0 1.88
2020-06-04 1.88 1.62 1.74 1.82 626700.0 1.82
2020-06-03 1.8 1.5 1.51 1.77 1056400.0 1.77
2020-06-02 1.49 1.37 1.37 1.49 229000.0 1.49
2020-06-01 1.42 1.37 1.4 1.39 232800.0 1.39
2020-05-29 1.42 1.35 1.42 1.36 247300.0 1.36
2020-05-28 1.46 1.38 1.44 1.4 218800.0 1.4
2020-05-27 1.5 1.41 1.5 1.44 405100.0 1.44
2020-05-26 1.57 1.46 1.57 1.47 216000.0 1.47
2020-05-22 1.48 1.4 1.46 1.43 175100.0 1.43
2020-05-21 1.54 1.46 1.53 1.46 213400.0 1.46
2020-05-20 1.53 1.47 1.53 1.5 297300.0 1.5
2020-05-19 1.57 1.44 1.5 1.44 377800.0 1.44
2020-05-18 1.62 1.5 1.6 1.5 411000.0 1.5
2020-05-15 1.56 1.42 1.45 1.53 380800.0 1.53
2020-05-14 1.5 1.25 1.36 1.44 701300.0 1.44
2020-05-13 1.45 1.4 1.43 1.4 235900.0 1.4
2020-05-12 1.61 1.4 1.61 1.43 451100.0 1.43
2020-05-11 1.8 1.55 1.78 1.56 626000.0 1.56
2020-05-08 1.86 1.78 1.85 1.78 325200.0 1.78
2020-05-07 1.82 1.7 1.73 1.82 334800.0 1.82
2020-05-06 1.78 1.71 1.76 1.74 419300.0 1.74
2020-05-05 1.8 1.73 1.78 1.76 289000.0 1.76
2020-05-04 1.82 1.72 1.81 1.76 201800.0 1.76
2020-05-01 1.88 1.73 1.88 1.75 464300.0 1.75
2020-04-30 1.99 1.73 1.79 1.88 897300.0 1.88
2020-04-29 1.81 1.75 1.79 1.77 302400.0 1.77
2020-04-28 1.9 1.72 1.9 1.75 461900.0 1.75
2020-04-27 1.84 1.66 1.79 1.82 326800.0 1.82
2020-04-24 1.74 1.66 1.74 1.69 337300.0 1.69
2020-04-23 1.81 1.65 1.74 1.7 337000.0 1.7
2020-04-22 1.79 1.72 1.76 1.76 154100.0 1.76
2020-04-21 1.88 1.66 1.84 1.76 193300.0 1.76
2020-04-20 1.84 1.68 1.8 1.82 515800.0 1.82
2020-04-17 1.84 1.75 1.75 1.78 392500.0 1.78
2020-04-16 1.81 1.74 1.75 1.8 244700.0 1.8
2020-04-15 1.96 1.73 1.96 1.74 416100.0 1.74
2020-04-14 2.02 1.56 1.56 1.99 1164700.0 1.99
2020-04-13 1.52 1.4 1.41 1.52 332700.0 1.52
2020-04-09 1.48 1.39 1.4 1.41 278200.0 1.41
2020-04-08 1.45 1.39 1.4 1.41 244500.0 1.41
2020-04-07 1.54 1.39 1.49 1.4 219000.0 1.4
2020-04-06 1.5 1.43 1.44 1.47 220000.0 1.47
2020-04-03 1.51 1.37 1.51 1.38 338800.0 1.38
2020-04-02 1.49 1.36 1.36 1.47 340900.0 1.47
2020-04-01 1.52 1.35 1.52 1.36 255100.0 1.36
2020-03-31 1.66 1.44 1.49 1.48 640200.0 1.48
2020-03-30 1.48 1.39 1.47 1.42 267500.0 1.42
2020-03-27 1.5 1.39 1.5 1.4 253800.0 1.4
2020-03-26 1.55 1.42 1.42 1.51 232000.0 1.51
2020-03-25 1.56 1.38 1.45 1.4 502100.0 1.4
2020-03-24 1.41 1.33 1.33 1.33 363700.0 1.33
2020-03-23 1.36 1.25 1.27 1.27 336600.0 1.27
2020-03-20 1.57 1.26 1.46 1.3 576500.0 1.3
2020-03-19 1.58 1.41 1.47 1.46 664200.0 1.46
2020-03-18 1.58 1.42 1.53 1.45 561800.0 1.45
2020-03-17 1.64 1.53 1.62 1.55 408100.0 1.55
2020-03-16 1.68 1.58 1.68 1.59 305200.0 1.59
2020-03-13 1.82 1.73 1.75 1.8 312800.0 1.8
2020-03-12 1.82 1.54 1.54 1.69 355900.0 1.69
2020-03-11 2.0 1.84 1.95 1.85 285000.0 1.85
2020-03-10 2.0 1.88 1.91 1.98 338000.0 1.98
2020-03-09 1.9 1.77 1.9 1.85 374100.0 1.85
2020-03-06 2.05 1.95 1.95 2.0 661100.0 2.0
2020-03-05 2.08 1.98 2.02 1.99 416300.0 1.99
2020-03-04 2.22 2.11 2.15 2.14 331400.0 2.14
2020-03-03 2.29 2.1 2.2 2.16 349900.0 2.16
2020-03-02 2.21 2.08 2.2 2.17 456600.0 2.17
2020-02-28 2.2 2.06 2.12 2.19 928400.0 2.19
2020-02-27 2.19 1.94 2.1 2.1 689300.0 2.1
2020-02-26 2.2 2.11 2.2 2.13 362200.0 2.13
2020-02-25 2.41 2.15 2.41 2.2 624000.0 2.2
2020-02-24 2.61 2.36 2.61 2.37 539900.0 2.37
2020-02-21 2.72 2.62 2.65 2.65 380000.0 2.65
2020-02-20 2.76 2.68 2.69 2.75 426800.0 2.75
2020-02-19 2.73 2.7 2.73 2.72 215000.0 2.72
2020-02-18 2.77 2.71 2.76 2.74 231800.0 2.74