Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,912.91 -1,525.65 (-2.37%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Diana Shipping Inc. (DSX-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:42PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.68 | 26.68 | 26.33 | 26.33 | 26.33 | 754 |
| 25 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 114 |
| 24 Apr 2024 | 26.40 | 26.49 | 26.06 | 26.49 | 26.49 | 2,574 |
| 23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 673 |
| 22 Apr 2024 | 26.48 | 26.67 | 26.05 | 26.67 | 26.67 | 4,069 |
| 19 Apr 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 1,782 |
| 18 Apr 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | 540 |
| 17 Apr 2024 | 26.37 | 26.57 | 26.32 | 26.57 | 26.57 | 1,665 |
| 16 Apr 2024 | 26.55 | 26.70 | 26.05 | 26.42 | 26.42 | 4,475 |
| 15 Apr 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 945 |
| 12 Apr 2024 | 26.36 | 26.45 | 26.35 | 26.44 | 26.44 | 3,722 |
| 11 Apr 2024 | 26.65 | 26.76 | 26.45 | 26.46 | 26.46 | 10,864 |
| 10 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 698 |
| 09 Apr 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.61 | 2,848 |
| 08 Apr 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 2,466 |
| 05 Apr 2024 | 26.88 | 26.88 | 26.70 | 26.70 | 26.70 | 803 |
| 04 Apr 2024 | 26.79 | 26.81 | 26.71 | 26.77 | 26.77 | 817 |
| 03 Apr 2024 | 26.61 | 26.80 | 26.61 | 26.80 | 26.80 | 640 |
| 02 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 279 |
| 01 Apr 2024 | 26.49 | 26.71 | 26.49 | 26.51 | 26.51 | 2,736 |
| 28 Mar 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 2,012 |
| 27 Mar 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | 1,785 |
| 26 Mar 2024 | 26.60 | 26.60 | 26.50 | 26.52 | 26.52 | 3,962 |
| 25 Mar 2024 | 26.67 | 26.67 | 26.50 | 26.50 | 26.50 | 1,697 |
| 22 Mar 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 472 |
| 21 Mar 2024 | 26.62 | 26.85 | 26.60 | 26.85 | 26.85 | 2,173 |
| 20 Mar 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 26.88 | 261 |
| 19 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,034 |
| 18 Mar 2024 | 26.56 | 26.57 | 26.45 | 26.50 | 26.50 | 1,347 |
| 15 Mar 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 1,134 |
| 14 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 376 |
| 13 Mar 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 1,345 |
| 12 Mar 2024 | 26.21 | 26.38 | 26.20 | 26.35 | 26.35 | 2,954 |
| 11 Mar 2024 | 26.00 | 26.20 | 25.90 | 26.20 | 26.20 | 6,889 |
| 08 Mar 2024 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | 713 |
| 07 Mar 2024 | 25.91 | 25.91 | 25.78 | 25.84 | 25.84 | 1,796 |
| 06 Mar 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 647 |
| 05 Mar 2024 | 25.96 | 26.00 | 25.72 | 25.84 | 25.84 | 9,500 |
| 04 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 216 |
| 01 Mar 2024 | 25.88 | 25.88 | 25.83 | 25.83 | 25.83 | 499 |
| 29 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 28 Feb 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 25.93 | 355 |
| 27 Feb 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 1,346 |
| 26 Feb 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | 999 |
| 23 Feb 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 1,091 |
| 22 Feb 2024 | 25.68 | 25.83 | 25.68 | 25.70 | 25.70 | 2,974 |
| 21 Feb 2024 | 25.57 | 25.87 | 25.57 | 25.87 | 25.87 | 1,974 |
| 20 Feb 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 25.59 | 1,407 |
| 16 Feb 2024 | 25.47 | 25.55 | 25.44 | 25.44 | 25.44 | 2,811 |
| 15 Feb 2024 | 25.54 | 25.55 | 25.47 | 25.47 | 25.47 | 3,595 |
| 14 Feb 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 2,727 |
| 13 Feb 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 708 |
| 12 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 417 |
| 09 Feb 2024 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | 1,792 |
| 08 Feb 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 1,848 |
| 07 Feb 2024 | 25.51 | 25.60 | 25.50 | 25.50 | 25.50 | 2,221 |
| 06 Feb 2024 | 25.55 | 25.57 | 25.54 | 25.54 | 25.54 | 545 |
| 05 Feb 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | 2,200 |
| 02 Feb 2024 | 25.56 | 25.66 | 25.56 | 25.56 | 25.56 | 1,484 |
| 01 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 354 |
| 31 Jan 2024 | 25.58 | 25.60 | 25.55 | 25.60 | 25.60 | 2,249 |
| 30 Jan 2024 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | 2,344 |
| 29 Jan 2024 | 25.60 | 25.72 | 25.50 | 25.50 | 25.50 | 1,571 |
| 26 Jan 2024 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | 3,255 |
| 25 Jan 2024 | 25.68 | 25.90 | 25.48 | 25.60 | 25.60 | 4,560 |
| 24 Jan 2024 | 25.81 | 25.81 | 25.74 | 25.78 | 25.78 | 3,247 |
| 23 Jan 2024 | 25.72 | 26.00 | 25.70 | 26.00 | 26.00 | 6,522 |
| 22 Jan 2024 | 26.06 | 26.06 | 25.87 | 25.87 | 25.87 | 1,474 |
| 19 Jan 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | 1,629 |
| 18 Jan 2024 | 25.70 | 25.70 | 25.60 | 25.70 | 25.70 | 5,816 |
| 17 Jan 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.65 | 1,150 |
| 16 Jan 2024 | 25.53 | 25.65 | 25.52 | 25.65 | 25.65 | 2,989 |
| 12 Jan 2024 | 25.65 | 25.68 | 25.60 | 25.68 | 25.68 | 1,079 |
| 11 Jan 2024 | 25.68 | 26.00 | 25.60 | 25.78 | 25.78 | 7,821 |
| 11 Jan 2024 | 0.5546 Dividend | |||||
| 10 Jan 2024 | 26.00 | 26.12 | 25.86 | 25.95 | 25.40 | 3,492 |
| 09 Jan 2024 | 26.00 | 26.19 | 25.96 | 26.10 | 25.54 | 2,957 |
| 08 Jan 2024 | 25.70 | 25.96 | 25.70 | 25.96 | 25.41 | 4,298 |
| 05 Jan 2024 | 25.68 | 25.70 | 25.66 | 25.70 | 25.15 | 2,623 |
| 04 Jan 2024 | 25.60 | 25.70 | 25.59 | 25.69 | 25.14 | 9,143 |
| 03 Jan 2024 | 25.47 | 25.52 | 25.45 | 25.52 | 24.98 | 1,882 |
| 02 Jan 2024 | 25.45 | 25.60 | 25.45 | 25.45 | 24.91 | 9,203 |
| 29 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.90 | 408 |
| 28 Dec 2023 | 25.41 | 25.54 | 25.38 | 25.44 | 24.90 | 3,051 |
| 27 Dec 2023 | 25.60 | 25.60 | 25.34 | 25.34 | 24.80 | 2,294 |
| 26 Dec 2023 | 25.45 | 25.60 | 25.45 | 25.55 | 25.00 | 770 |
| 22 Dec 2023 | 25.62 | 25.62 | 25.45 | 25.60 | 25.05 | 1,095 |
| 21 Dec 2023 | 25.50 | 25.52 | 25.46 | 25.52 | 24.98 | 1,914 |
| 20 Dec 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 24.91 | 610 |
| 19 Dec 2023 | 25.43 | 25.60 | 25.43 | 25.60 | 25.05 | 2,760 |
| 18 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.85 | 403 |
| 15 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 24.87 | 137 |
| 14 Dec 2023 | 25.50 | 25.61 | 25.44 | 25.50 | 24.96 | 6,495 |
| 13 Dec 2023 | 25.50 | 25.60 | 25.45 | 25.48 | 24.94 | 3,436 |
| 12 Dec 2023 | 25.31 | 25.65 | 25.31 | 25.65 | 25.10 | 1,067 |
| 11 Dec 2023 | 25.40 | 25.68 | 25.40 | 25.47 | 24.93 | 1,718 |
| 08 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.84 | - |
| 07 Dec 2023 | 25.42 | 25.42 | 25.22 | 25.38 | 24.84 | 4,239 |
| 06 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.88 | 1,384 |
| 05 Dec 2023 | 25.70 | 25.70 | 25.50 | 25.50 | 24.96 | 337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.