Singapore markets closed

Diana Shipping Inc. (DSX-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.25+0.19 (+0.76%)
At close: 01:58PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202225.4425.4425.2525.2525.25639
08 Dec 202225.6025.6025.0525.0625.063,818
07 Dec 202225.3325.3325.2525.2525.25403
06 Dec 202225.4625.4625.0225.0425.043,717
05 Dec 202225.0925.4625.0925.4625.462,070
02 Dec 202225.3025.3025.2125.2125.211,004
01 Dec 202225.0025.3025.0025.0225.025,047
30 Nov 202224.9625.0024.9025.0025.002,454
29 Nov 202224.8825.1024.8724.9024.903,553
28 Nov 202224.7325.0524.7324.9324.935,492
25 Nov 202225.0625.0625.0025.0025.00305
23 Nov 202224.9025.1424.9025.1425.141,488
22 Nov 202224.8624.8924.8624.8824.881,302
21 Nov 202224.5924.8624.5924.8424.845,077
18 Nov 202224.8024.8724.7624.8724.8712,607
17 Nov 202224.8024.8024.6524.8024.806,878
16 Nov 202224.9824.9824.9524.9524.951,684
15 Nov 202225.0025.0024.9224.9224.925,322
14 Nov 202225.0025.0024.9024.9024.904,078
11 Nov 202224.9425.0024.9424.9424.941,911
10 Nov 202225.0025.0024.7524.9624.967,900
09 Nov 202224.8325.0024.8325.0025.001,502
08 Nov 202224.8924.8924.8324.8524.851,930
07 Nov 202224.9625.0024.6524.7524.752,913
04 Nov 202224.7524.8024.6524.6524.652,074
03 Nov 202225.0025.0024.7924.8524.851,686
02 Nov 202224.7124.7124.7124.7124.71-
01 Nov 202224.9024.9024.7124.7124.711,798
31 Oct 202224.6424.8524.6424.8524.853,618
28 Oct 202224.4924.6524.4824.5024.502,567
27 Oct 202224.5324.7824.3324.3524.354,784
26 Oct 202224.6724.9024.2124.5024.5014,328
25 Oct 202224.9424.9424.9424.9424.941,079
24 Oct 202224.6925.0024.6524.8324.832,365
21 Oct 202224.4524.6724.4524.5524.554,410
20 Oct 202224.0424.4824.0424.4024.407,764
19 Oct 202225.2625.2622.3624.2024.2014,527
18 Oct 202225.3225.3225.0325.0525.05919
17 Oct 202224.7525.2524.7525.2225.225,127
14 Oct 202224.9325.0024.8924.8924.891,772
13 Oct 202224.9025.4624.7525.0825.084,142
13 Oct 20220.5547 Dividend
12 Oct 202225.3325.5025.1925.2324.681,707
11 Oct 202225.1625.3325.1625.3324.78704
10 Oct 202225.5525.5525.2125.3524.794,148
07 Oct 202225.5525.6425.3025.3324.774,551
06 Oct 202225.3125.5925.2525.5925.0310,465
05 Oct 202225.2325.2325.2325.2324.68357
04 Oct 202225.2625.2625.0025.2524.692,924
03 Oct 202225.1025.4025.0625.3124.752,912
30 Sept 202225.0025.3724.7025.1024.555,412
29 Sept 202225.4025.4024.5025.0024.4514,966
28 Sept 202225.3425.5025.2025.4324.8810,755
27 Sept 202224.4824.9024.3024.9024.359,584
26 Sept 202225.5025.5023.5024.0923.5625,904
23 Sept 202225.5925.6625.5025.5124.954,764
22 Sept 202225.5725.8925.5525.6725.104,880
21 Sept 202225.8625.9525.8525.9225.362,757
20 Sept 202225.5226.0025.5225.8525.284,242
19 Sept 202225.7125.7125.5025.5024.941,610
16 Sept 202225.8125.9125.7125.7225.153,301
15 Sept 202225.8526.0525.8225.8225.255,014
14 Sept 202226.1726.2426.1726.2425.66696
13 Sept 202226.1126.1126.1126.1125.54-
12 Sept 202226.0826.2126.0826.1125.543,596
09 Sept 202226.4326.4326.4326.4325.85675
08 Sept 202226.1026.4926.1026.4925.911,682
07 Sept 202225.9226.2325.9226.2325.66860
06 Sept 202225.8026.0325.8025.9725.395,344
02 Sept 202226.0426.0425.9225.9225.351,103
01 Sept 202225.9226.0525.9226.0425.474,225
31 Aug 202225.8725.8825.8725.8725.30715
30 Aug 202225.9425.9425.8725.8725.30741
29 Aug 202225.8525.9825.8525.9825.411,039
26 Aug 202225.7225.8825.7225.8025.233,021
25 Aug 202225.9025.9025.7125.7125.151,308
24 Aug 202225.8825.9025.8825.9025.332,191
23 Aug 202225.8325.9025.8125.8325.262,636
22 Aug 202225.8025.8825.8025.8525.281,511
19 Aug 202225.8225.8925.6325.8625.296,485
18 Aug 202225.8025.8025.8025.8025.23-
17 Aug 202225.8625.8625.7025.8025.233,904
16 Aug 202225.7925.7925.7925.7925.22-
15 Aug 202225.7025.8225.7025.7925.226,338
12 Aug 202225.8025.9825.7925.9825.411,800
11 Aug 202225.8125.9325.7625.8325.262,091
10 Aug 202225.7025.7025.7025.7025.13453
09 Aug 202225.8025.8025.8025.8025.231,197
08 Aug 202225.7425.9625.7425.9625.39677
05 Aug 202225.6225.8825.5425.8825.314,159
04 Aug 202225.6025.8225.6025.8025.231,950
03 Aug 202225.6025.6425.6025.6425.082,356
02 Aug 202225.5425.6625.5425.6625.091,429
01 Aug 202225.6425.7625.5625.7025.142,521
29 Jul 202225.6125.6425.5925.6225.063,020
28 Jul 202225.8826.2225.5725.7025.1315,216
27 Jul 202225.6225.6925.5725.6925.133,082
26 Jul 202225.6425.6425.5725.5825.021,056
25 Jul 202225.5425.6525.5425.6525.081,668
22 Jul 202225.6725.7525.6125.6225.063,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...