Singapore markets closed

Diana Shipping Inc. (DSX-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.93+0.06 (+0.22%)
At close: 02:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202225.9026.0225.8825.9325.933,193
23 Jun 202226.0026.0025.8525.8725.871,322
22 Jun 202226.1026.1025.8025.8525.851,296
21 Jun 202225.8526.0025.5225.6925.695,162
17 Jun 202225.5025.8825.5025.7425.743,067
16 Jun 202225.9025.9025.6125.7425.744,489
15 Jun 202225.7225.9325.7225.9325.931,374
14 Jun 202225.8525.9425.7325.7325.733,510
13 Jun 202226.0026.0025.8025.8525.851,563
10 Jun 202225.5525.9925.5525.9925.995,232
09 Jun 202225.9025.9025.9025.9025.90217
08 Jun 202225.8225.9925.8225.9925.99580
07 Jun 202225.7525.7525.6925.7025.701,309
06 Jun 202225.7125.7625.6725.7625.763,809
03 Jun 202225.7225.7225.7225.7225.72588
02 Jun 202225.6525.6525.6025.6025.601,082
01 Jun 202225.7625.7625.4025.5525.557,834
31 May 202225.9325.9325.4425.5125.515,112
27 May 202225.7025.9025.7025.8725.872,445
26 May 202225.5125.9025.5125.7325.73752
25 May 202225.6525.8125.4625.5025.503,418
24 May 202225.9025.9025.6625.6925.69746
23 May 202225.5025.7025.3525.4425.443,726
20 May 202225.1625.6025.1625.3025.305,615
19 May 202225.6225.6225.2125.2125.217,805
18 May 202225.7225.8925.5025.6425.6412,527
17 May 202225.7525.7525.7525.7525.75876
16 May 202225.7025.7525.5025.7525.752,302
13 May 202225.7526.0025.7025.7025.703,802
12 May 202225.8925.8925.7725.7825.781,039
11 May 202226.0726.0725.7526.0026.001,801
10 May 202226.0626.0726.0026.0026.004,972
09 May 202225.9126.0125.8125.9725.973,612
06 May 202225.8026.0025.7525.9725.971,710
05 May 202226.0026.0625.8625.9125.914,609
04 May 202225.8825.8825.8825.8825.88436
03 May 202225.9025.9025.9025.9025.90273
02 May 202225.9725.9825.7025.7025.703,554
29 Apr 202226.1926.2025.0425.7025.708,036
28 Apr 202226.0526.1026.0026.0626.06690
27 Apr 202225.9726.2725.9526.2726.272,635
26 Apr 202225.9526.2025.9426.0026.004,542
25 Apr 202226.1026.1025.8825.9325.933,307
22 Apr 202226.6026.6026.1026.1026.101,761
21 Apr 202226.2626.3226.1526.1526.152,641
20 Apr 202225.9026.1425.9026.1026.101,424
19 Apr 202226.2426.2425.8025.8025.806,316
18 Apr 202225.9726.0025.5025.9425.946,001
14 Apr 202225.9925.9925.9925.9925.99830
13 Apr 202226.0026.1125.9425.9425.941,489
13 Apr 20220.5546 Dividend
12 Apr 202226.7526.7526.4526.5425.993,407
11 Apr 202226.8026.8026.7026.7226.161,065
08 Apr 202226.8526.8526.7526.8026.245,263
07 Apr 202226.8326.8326.5526.7526.191,764
06 Apr 202226.7726.8026.7526.8026.242,045
05 Apr 202226.8526.8526.5126.7726.228,536
04 Apr 202226.7726.9526.7726.8026.246,102
01 Apr 202226.6926.6926.5626.6026.04851
31 Mar 202226.4526.5026.4526.5025.951,021
30 Mar 202226.4026.6926.3526.4025.855,814
29 Mar 202226.6226.6226.4526.6226.063,958
28 Mar 202226.7427.0026.5526.6126.0610,733
25 Mar 202226.7727.9526.7426.7426.181,652
24 Mar 202226.5326.6426.5326.6426.083,724
23 Mar 202226.7426.7426.5326.5325.981,408
22 Mar 202226.1526.6926.1426.5526.009,317
21 Mar 202226.1926.1926.0626.1725.625,942
18 Mar 202226.1826.1925.6826.1925.643,791
17 Mar 202225.9126.1825.9126.1825.631,695
16 Mar 202225.8326.1025.6126.1025.553,543
15 Mar 202225.7826.0525.5025.9225.375,983
14 Mar 202225.6926.2525.6925.9925.4415,336
11 Mar 202225.6125.6925.5825.6925.156,597
10 Mar 202225.5125.5125.5125.5124.98-
09 Mar 202225.5025.5325.5025.5124.981,582
08 Mar 202225.6025.6025.5025.5024.971,824
07 Mar 202225.5225.6025.5025.5024.973,429
04 Mar 202225.5225.6925.5025.5525.029,419
03 Mar 202225.4025.7825.4025.7825.244,815
02 Mar 202225.9025.9025.0225.4124.8828,108
01 Mar 202226.0026.0525.9026.0525.51664
28 Feb 202226.1526.1526.0026.0025.466,919
25 Feb 202226.2526.2526.0026.0425.503,519
24 Feb 202226.0226.2526.0026.1525.602,928
23 Feb 202226.1326.4726.1026.1025.552,530
22 Feb 202226.3026.3026.1726.1725.622,491
18 Feb 202226.4326.4326.4326.4325.88-
17 Feb 202226.0026.4326.0026.4325.881,905
16 Feb 202225.9626.0525.8426.0025.462,598
15 Feb 202225.9626.4125.9026.2525.703,124
14 Feb 202226.0026.0025.9025.9525.413,171
11 Feb 202226.1026.3925.8825.8925.351,810
10 Feb 202226.0926.3925.9026.1025.552,769
09 Feb 202226.0026.0525.8525.9925.451,284
08 Feb 202226.0926.0925.9325.9325.39954
07 Feb 202226.0926.0925.9426.0525.512,153
04 Feb 202226.1226.1526.1226.1525.61548
03 Feb 202226.0426.0426.0426.0425.50272
02 Feb 202226.1526.1526.1526.1525.60670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...