Singapore markets open in 5 hours 15 minutes

Diana Shipping Inc. (DSX-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.20+0.01 (+0.04%)
As of 12:03PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202226.2426.2726.2026.2026.201,702
26 Jan 202226.2226.2725.8226.1926.199,033
25 Jan 202226.0326.1725.8126.1726.173,712
24 Jan 202225.7526.2225.6026.1926.1916,920
21 Jan 202226.0926.1525.8225.8225.821,837
20 Jan 202226.0726.0826.0726.0726.071,779
19 Jan 202225.9926.1625.9526.1326.137,198
18 Jan 202225.8525.9025.8525.9025.906,208
14 Jan 202226.1726.1725.8725.8725.873,069
13 Jan 202226.1026.1025.8325.8625.862,286
13 Jan 20220.5546 Dividend
12 Jan 202226.5326.5626.4026.5626.013,409
11 Jan 202226.4026.5226.4026.5225.971,351
10 Jan 202226.4926.4926.3326.3325.787,167
07 Jan 202226.4926.5426.4726.5425.985,451
06 Jan 202226.4726.4726.3926.3925.831,179
05 Jan 202226.4726.4726.4726.4725.92288
04 Jan 202226.3126.5026.2026.5025.941,626
03 Jan 202226.3326.4226.2526.2625.711,958
31 Dec 202126.1226.2126.1026.1825.644,466
30 Dec 202126.3326.3326.2626.3325.781,274
29 Dec 202126.1026.1726.1026.1725.62833
28 Dec 202126.1126.2526.0126.2025.655,326
27 Dec 202126.0026.2026.0026.2025.651,244
23 Dec 202126.0526.1026.0526.1025.561,171
22 Dec 202125.9725.9725.9725.9725.43-
21 Dec 202126.0526.2025.9725.9725.432,601
20 Dec 202125.9826.0425.9726.0425.502,987
17 Dec 202125.9926.0525.9726.0425.502,033
16 Dec 202126.2126.2125.9926.0225.487,359
15 Dec 202126.1226.1826.0726.1825.631,726
14 Dec 202126.1826.1826.1826.1825.63-
13 Dec 202126.2126.2126.1826.1825.631,465
10 Dec 202126.0426.0526.0426.0525.51643
09 Dec 202126.0526.0525.9425.9425.403,191
08 Dec 202126.0526.0526.0526.0525.51266
07 Dec 202126.1326.1426.0626.0625.521,497
06 Dec 202126.0026.0925.9626.0825.542,305
03 Dec 202126.0626.1825.9726.1325.583,855
02 Dec 202125.8126.0925.7825.8125.271,852
01 Dec 202125.9725.9725.7825.7825.242,336
30 Nov 202125.8325.8525.8325.8525.31864
29 Nov 202125.8125.8925.8125.8325.29654
26 Nov 202125.7225.7225.7225.7225.181,447
24 Nov 202125.9025.9025.8225.8225.282,774
23 Nov 202125.9425.9425.8225.8225.281,323
22 Nov 202125.9225.9225.8625.8725.333,276
19 Nov 202125.9125.9225.9125.9125.37759
18 Nov 202125.9025.9625.9025.9025.361,994
17 Nov 202125.9026.0025.8925.9025.36945
16 Nov 202126.0026.0425.8826.0425.50977
15 Nov 202126.1026.1026.1026.1025.55779
12 Nov 202125.9226.1425.8925.9425.40909
11 Nov 202125.9226.0325.9226.0025.462,212
10 Nov 202126.1026.1026.1026.1025.562,104
09 Nov 202126.1026.1026.1026.1025.55100
08 Nov 202126.0726.1026.0526.0925.552,417
05 Nov 202126.0526.0726.0226.0225.481,533
04 Nov 202125.9725.9725.9725.9725.43-
03 Nov 202125.9725.9725.9725.9725.43202
02 Nov 202125.9726.0525.9126.0025.461,268
01 Nov 202125.9226.0125.9226.0025.461,422
29 Oct 202125.9625.9725.9625.9725.43722
28 Oct 202125.8825.9725.8825.9225.372,323
27 Oct 202125.9025.9725.8825.9225.373,687
26 Oct 202125.9726.0725.8725.8725.336,953
25 Oct 202125.8625.9725.8625.9725.42531
22 Oct 202125.9425.9425.9425.9425.39195
21 Oct 202126.0526.0526.0526.0525.51-
20 Oct 202126.1026.1025.9426.0525.511,824
19 Oct 202126.0726.0726.0726.0725.52238
18 Oct 202125.8926.3925.8926.2725.724,584
15 Oct 202126.1426.1426.0626.0625.52354
14 Oct 202126.0626.0625.9926.0025.461,907
13 Oct 202126.2226.2225.6625.9825.447,992
13 Oct 20210.5546 Dividend
12 Oct 202126.6026.8626.6026.8625.762,009
11 Oct 202126.3926.4526.3426.4525.362,865
08 Oct 202126.2126.3926.0526.2025.138,412
07 Oct 202126.0526.3526.0026.2525.171,941
06 Oct 202126.2526.3626.1326.3625.282,582
05 Oct 202126.4426.4426.2126.2125.132,160
04 Oct 202126.5426.5826.2526.4425.353,475
01 Oct 202126.3626.5026.3626.5025.411,940
30 Sep 202126.4626.5026.4226.5025.412,654
29 Sep 202126.1526.5026.0826.5025.416,842
28 Sep 202126.2526.3026.1826.2925.21951
27 Sep 202126.3026.3026.2326.2525.17966
24 Sep 202126.3226.3226.0226.0224.951,406
23 Sep 202126.1326.1326.1126.1125.041,613
22 Sep 202126.3126.3126.1326.1325.06509
21 Sep 202126.0026.0726.0026.0324.961,537
20 Sep 202125.8426.0025.8425.9924.922,881
17 Sep 202125.8626.0525.8426.0024.933,333
16 Sep 202126.0926.1026.0926.1025.031,102
15 Sep 202126.3426.3426.0126.1325.061,176
14 Sep 202126.1426.1426.1426.1425.07161
13 Sep 202126.1026.3225.9926.1325.063,508
10 Sep 202126.1626.1626.1526.1525.081,715
09 Sep 202126.1426.1426.1426.1425.07277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...