Singapore markets open in 11 minutes

Diana Shipping Inc. (DSX-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.30-0.27 (-1.02%)
At close: 02:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.5826.5826.3026.3026.30540
17 Apr 202426.3726.5726.3226.5726.571,665
16 Apr 202426.5526.7026.0526.4226.424,475
15 Apr 202426.5026.5026.4026.4026.40945
12 Apr 202426.3626.4526.3526.4426.443,722
11 Apr 202426.6526.7626.4526.4626.4610,864
10 Apr 202426.9926.9926.9926.9926.99698
09 Apr 202426.8626.8626.6126.6126.612,848
08 Apr 202426.7026.7626.7026.7626.762,466
05 Apr 202426.8826.8826.7026.7026.70803
04 Apr 202426.7926.8126.7126.7726.77817
03 Apr 202426.6126.8026.6126.8026.80640
02 Apr 202426.5126.5126.5126.5126.51279
01 Apr 202426.4926.7126.4926.5126.512,736
28 Mar 202426.6026.6026.5026.6026.602,012
27 Mar 202426.4526.7026.4526.6026.601,785
26 Mar 202426.6026.6026.5026.5226.523,962
25 Mar 202426.6726.6726.5026.5026.501,697
22 Mar 202426.7026.7026.6026.6026.60472
21 Mar 202426.6226.8526.6026.8526.852,173
20 Mar 202426.6226.8826.6226.8826.88261
19 Mar 202426.6426.6426.6426.6426.641,034
18 Mar 202426.5626.5726.4526.5026.501,347
15 Mar 202426.5026.6426.5026.6426.641,134
14 Mar 202426.6526.6526.6526.6526.65376
13 Mar 202426.5026.5026.4826.4826.481,345
12 Mar 202426.2126.3826.2026.3526.352,954
11 Mar 202426.0026.2025.9026.2026.206,889
08 Mar 202425.9425.9425.9325.9325.93713
07 Mar 202425.9125.9125.7825.8425.841,796
06 Mar 202425.9725.9725.8125.8125.81647
05 Mar 202425.9626.0025.7225.8425.849,500
04 Mar 202425.9225.9225.9225.9225.92216
01 Mar 202425.8825.8825.8325.8325.83499
29 Feb 202425.9325.9325.9325.9325.93-
28 Feb 202425.8325.9325.8325.9325.93355
27 Feb 202425.7125.7325.7125.7325.731,346
26 Feb 202425.9025.9025.8725.8725.87999
23 Feb 202425.6825.7625.6825.7625.761,091
22 Feb 202425.6825.8325.6825.7025.702,974
21 Feb 202425.5725.8725.5725.8725.871,974
20 Feb 202425.4425.5925.4425.5925.591,407
16 Feb 202425.4725.5525.4425.4425.442,811
15 Feb 202425.5425.5525.4725.4725.473,595
14 Feb 202425.5125.5125.4625.4625.462,727
13 Feb 202425.5125.5325.5025.5325.53708
12 Feb 202425.5025.5025.5025.5025.50417
09 Feb 202425.6025.6025.5125.5525.551,792
08 Feb 202425.5025.6025.5025.6025.601,848
07 Feb 202425.5125.6025.5025.5025.502,221
06 Feb 202425.5525.5725.5425.5425.54545
05 Feb 202425.6425.6425.5025.5025.502,200
02 Feb 202425.5625.6625.5625.5625.561,484
01 Feb 202425.5625.5625.5625.5625.56354
31 Jan 202425.5825.6025.5525.6025.602,249
30 Jan 202425.6025.6025.5425.5825.582,344
29 Jan 202425.6025.7225.5025.5025.501,571
26 Jan 202425.6525.6525.5325.5325.533,255
25 Jan 202425.6825.9025.4825.6025.604,560
24 Jan 202425.8125.8125.7425.7825.783,247
23 Jan 202425.7226.0025.7026.0026.006,522
22 Jan 202426.0626.0625.8725.8725.871,474
19 Jan 202425.8025.8725.8025.8725.871,629
18 Jan 202425.7025.7025.6025.7025.705,816
17 Jan 202425.6525.6525.5825.6525.651,150
16 Jan 202425.5325.6525.5225.6525.652,989
12 Jan 202425.6525.6825.6025.6825.681,079
11 Jan 202425.6826.0025.6025.7825.787,821
11 Jan 20240.5546 Dividend
10 Jan 202426.0026.1225.8625.9525.403,492
09 Jan 202426.0026.1925.9626.1025.542,957
08 Jan 202425.7025.9625.7025.9625.414,298
05 Jan 202425.6825.7025.6625.7025.152,623
04 Jan 202425.6025.7025.5925.6925.149,143
03 Jan 202425.4725.5225.4525.5224.981,882
02 Jan 202425.4525.6025.4525.4524.919,203
29 Dec 202325.4425.4425.4425.4424.90408
28 Dec 202325.4125.5425.3825.4424.903,051
27 Dec 202325.6025.6025.3425.3424.802,294
26 Dec 202325.4525.6025.4525.5525.00770
22 Dec 202325.6225.6225.4525.6025.051,095
21 Dec 202325.5025.5225.4625.5224.981,914
20 Dec 202325.5125.5125.4525.4524.91610
19 Dec 202325.4325.6025.4325.6025.052,760
18 Dec 202325.3925.3925.3925.3924.85403
15 Dec 202325.4125.4125.4125.4124.87137
14 Dec 202325.5025.6125.4425.5024.966,495
13 Dec 202325.5025.6025.4525.4824.943,436
12 Dec 202325.3125.6525.3125.6525.101,067
11 Dec 202325.4025.6825.4025.4724.931,718
08 Dec 202325.3825.3825.3825.3824.84-
07 Dec 202325.4225.4225.2225.3824.844,239
06 Dec 202325.4225.4225.4225.4224.881,384
05 Dec 202325.7025.7025.5025.5024.96337
04 Dec 202325.6625.6625.6625.6625.12257
01 Dec 202325.5225.6525.5025.5024.964,761
30 Nov 202325.5025.5025.2725.4224.884,516
29 Nov 202325.3525.3525.1525.2024.666,800
28 Nov 202325.3225.3525.3225.3524.811,035
27 Nov 202325.5525.5525.2225.2224.685,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...