Singapore markets open in 4 hours 7 minutes

Diana Shipping Inc. (DSX-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.71+0.41 (+1.56%)
At close: 01:49PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202426.5026.7526.0826.7126.715,747
19 Jul 202426.0026.3325.9926.3026.305,517
18 Jul 202425.9025.9225.7825.8325.832,860
17 Jul 202425.9926.0025.9025.9125.911,554
16 Jul 202425.9226.0025.9026.0026.005,347
15 Jul 202425.9026.0125.9026.0126.011,954
12 Jul 202426.0026.0025.8125.8825.88716
11 Jul 202426.2426.2426.2126.2126.21845
10 Jul 202426.3226.3226.1526.1526.151,748
09 Jul 202426.3126.3526.2826.2826.28909
08 Jul 202426.2626.2926.1726.2926.294,077
05 Jul 202426.1926.3026.1526.1526.153,679
03 Jul 202426.1926.1926.0526.1826.18657
02 Jul 202426.1126.1126.0926.1126.111,762
01 Jul 202426.0826.0826.0826.0826.08354
28 Jun 202426.0926.0926.0926.0926.09212
27 Jun 202425.9826.1125.9826.1126.113,022
26 Jun 202426.0726.0726.0026.0126.011,217
25 Jun 202425.8325.9525.8325.9525.951,457
24 Jun 202425.7826.1125.7825.8025.803,047
21 Jun 202425.8225.9625.7525.7525.753,036
20 Jun 202425.9226.1025.8525.9225.923,449
18 Jun 202426.1526.1525.9126.0126.012,494
17 Jun 202426.0026.0025.8325.9925.993,056
14 Jun 202425.9826.0025.9725.9825.984,525
13 Jun 202426.0426.0425.9026.0426.046,907
12 Jun 202426.1026.1825.6826.0926.094,741
11 Jun 202425.9426.1025.9426.1026.10955
10 Jun 202425.8125.9425.3025.9425.941,074
07 Jun 202426.1526.1525.9525.9525.95872
06 Jun 202426.4126.4926.1026.2426.241,629
05 Jun 202426.3626.4526.1526.3426.343,231
04 Jun 202426.4926.4926.2626.3326.332,533
03 Jun 202426.4626.5326.3026.3526.354,687
31 May 202426.5326.5326.5326.5326.53333
30 May 202426.4626.4826.4626.4826.48841
29 May 202426.5126.5126.5126.5126.51445
28 May 202426.3326.4926.3326.4926.491,193
24 May 202426.4526.4526.4526.4526.45130
23 May 202426.4626.4626.4626.4626.46543
22 May 202426.3826.3826.3626.3626.36503
21 May 202426.4926.4926.3626.4926.491,641
20 May 202426.3526.5226.1026.4526.455,108
17 May 202426.5026.5026.5026.5026.50-
16 May 202426.5526.5526.2026.5026.50948
15 May 202426.4626.5026.4626.5026.501,062
14 May 202426.4026.5026.4026.4926.49480
13 May 202426.2426.6024.7126.3926.3918,370
10 May 202426.4026.6026.2026.3326.331,323
09 May 202426.4726.4726.4726.4726.47-
08 May 202426.4926.5026.3026.4726.477,832
07 May 202426.6026.6026.6026.6026.601,902
06 May 202426.5026.5026.4526.4526.451,101
03 May 202426.6026.6026.6026.6026.60219
02 May 202426.6026.6026.4526.5526.551,577
01 May 202426.4926.6326.3026.6326.632,416
30 Apr 202426.4126.5726.4126.4526.45927
29 Apr 202426.3626.6426.2526.6426.643,866
26 Apr 202426.6826.6826.3326.3326.33754
25 Apr 202426.4526.4526.4526.4526.45114
24 Apr 202426.4026.4926.0626.4926.492,574
23 Apr 202426.3126.3126.3126.3126.31673
22 Apr 202426.4826.6726.0526.6726.674,069
19 Apr 202426.3226.4426.3226.4426.441,782
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...