Singapore markets open in 8 hours 1 minute
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,570.02 +2.84 (+0.06%) Dow
36,149.98 +25.42 (+0.07%) Nasdaq
14,248.90 +18.99 (+0.13%) Bitcoin USD
43,815.59 +1,098.50 (+2.57%) CMC Crypto 200
894.42 +651.74 (+268.56%)
Diana Shipping Inc. (DSX-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | 337 |
| 04 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 257 |
| 01 Dec 2023 | 25.52 | 25.65 | 25.50 | 25.50 | 25.50 | 4,761 |
| 30 Nov 2023 | 25.50 | 25.50 | 25.27 | 25.42 | 25.42 | 4,516 |
| 29 Nov 2023 | 25.35 | 25.35 | 25.15 | 25.20 | 25.20 | 6,800 |
| 28 Nov 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | 1,035 |
| 27 Nov 2023 | 25.55 | 25.55 | 25.22 | 25.22 | 25.22 | 5,134 |
| 24 Nov 2023 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 545 |
| 22 Nov 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 228 |
| 21 Nov 2023 | 25.35 | 25.44 | 25.25 | 25.25 | 25.25 | 1,081 |
| 20 Nov 2023 | 25.25 | 25.45 | 25.25 | 25.35 | 25.35 | 858 |
| 17 Nov 2023 | 25.25 | 25.30 | 25.22 | 25.22 | 25.22 | 2,472 |
| 16 Nov 2023 | 25.25 | 25.25 | 25.15 | 25.19 | 25.19 | 1,493 |
| 15 Nov 2023 | 25.25 | 25.25 | 25.16 | 25.25 | 25.25 | 1,818 |
| 14 Nov 2023 | 25.25 | 25.25 | 25.15 | 25.25 | 25.25 | 1,102 |
| 13 Nov 2023 | 25.12 | 25.16 | 25.12 | 25.14 | 25.14 | 619 |
| 10 Nov 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 261 |
| 09 Nov 2023 | 25.23 | 25.32 | 25.23 | 25.32 | 25.32 | 755 |
| 08 Nov 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 430 |
| 07 Nov 2023 | 25.49 | 25.49 | 25.32 | 25.34 | 25.34 | 1,433 |
| 06 Nov 2023 | 25.21 | 25.72 | 25.20 | 25.20 | 25.20 | 679 |
| 03 Nov 2023 | 25.25 | 25.42 | 25.25 | 25.25 | 25.25 | 636 |
| 02 Nov 2023 | 25.72 | 25.72 | 25.49 | 25.49 | 25.49 | 439 |
| 01 Nov 2023 | 25.18 | 25.42 | 25.18 | 25.19 | 25.19 | 1,343 |
| 31 Oct 2023 | 25.24 | 25.24 | 25.08 | 25.20 | 25.20 | 1,456 |
| 30 Oct 2023 | 25.17 | 25.23 | 25.13 | 25.14 | 25.14 | 1,318 |
| 27 Oct 2023 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 1,740 |
| 26 Oct 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 Oct 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 396 |
| 24 Oct 2023 | 25.28 | 25.36 | 25.18 | 25.35 | 25.35 | 1,127 |
| 23 Oct 2023 | 25.08 | 25.30 | 25.08 | 25.29 | 25.29 | 1,933 |
| 20 Oct 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 19 Oct 2023 | 25.21 | 25.21 | 25.15 | 25.16 | 25.16 | 1,794 |
| 18 Oct 2023 | 25.33 | 25.39 | 25.10 | 25.10 | 25.10 | 3,579 |
| 17 Oct 2023 | 25.45 | 25.74 | 25.27 | 25.32 | 25.32 | 2,837 |
| 16 Oct 2023 | 25.70 | 25.74 | 25.30 | 25.33 | 25.33 | 5,652 |
| 13 Oct 2023 | 25.55 | 25.69 | 25.21 | 25.53 | 25.53 | 1,742 |
| 12 Oct 2023 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | 2,785 |
| 11 Oct 2023 | 25.58 | 25.63 | 25.58 | 25.63 | 25.63 | 1,001 |
| 10 Oct 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 09 Oct 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 06 Oct 2023 | 25.50 | 25.75 | 25.30 | 25.48 | 25.48 | 1,775 |
| 05 Oct 2023 | 25.51 | 25.51 | 25.30 | 25.31 | 25.31 | 1,685 |
| 04 Oct 2023 | 25.52 | 25.62 | 25.50 | 25.50 | 25.50 | 1,426 |
| 03 Oct 2023 | 26.03 | 26.03 | 25.41 | 25.60 | 25.60 | 2,458 |
| 02 Oct 2023 | 25.67 | 25.67 | 25.66 | 25.66 | 25.66 | 344 |
| 29 Sept 2023 | 25.50 | 26.03 | 25.50 | 26.03 | 26.03 | 425 |
| 28 Sept 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 107 |
| 27 Sept 2023 | 25.25 | 25.65 | 25.20 | 25.23 | 25.23 | 1,446 |
| 26 Sept 2023 | 25.54 | 25.54 | 25.27 | 25.27 | 25.27 | 4,270 |
| 25 Sept 2023 | 25.60 | 25.72 | 25.55 | 25.55 | 25.55 | 2,895 |
| 22 Sept 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.60 | 7,242 |
| 21 Sept 2023 | 25.67 | 25.73 | 25.51 | 25.73 | 25.73 | 2,531 |
| 20 Sept 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 1,332 |
| 19 Sept 2023 | 25.52 | 25.68 | 25.50 | 25.65 | 25.65 | 4,290 |
| 18 Sept 2023 | 25.67 | 25.67 | 25.42 | 25.52 | 25.52 | 1,194 |
| 15 Sept 2023 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | 1,564 |
| 14 Sept 2023 | 25.36 | 25.50 | 25.34 | 25.50 | 25.50 | 2,056 |
| 13 Sept 2023 | 25.63 | 25.63 | 25.33 | 25.33 | 25.33 | 1,224 |
| 12 Sept 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 Sept 2023 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 349 |
| 08 Sept 2023 | 25.22 | 25.65 | 25.22 | 25.63 | 25.63 | 479 |
| 07 Sept 2023 | 25.72 | 25.72 | 25.23 | 25.39 | 25.39 | 7,616 |
| 06 Sept 2023 | 25.40 | 25.40 | 25.14 | 25.14 | 25.14 | 921 |
| 05 Sept 2023 | 25.40 | 25.60 | 25.40 | 25.47 | 25.47 | 2,687 |
| 01 Sept 2023 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 593 |
| 31 Aug 2023 | 25.55 | 25.60 | 25.50 | 25.60 | 25.60 | 2,789 |
| 30 Aug 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 146 |
| 29 Aug 2023 | 25.44 | 25.64 | 25.44 | 25.64 | 25.64 | 2,330 |
| 28 Aug 2023 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 758 |
| 25 Aug 2023 | 25.38 | 25.40 | 25.35 | 25.39 | 25.39 | 1,619 |
| 24 Aug 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 Aug 2023 | 25.59 | 25.59 | 25.51 | 25.51 | 25.51 | 643 |
| 22 Aug 2023 | 25.65 | 25.65 | 25.54 | 25.60 | 25.60 | 2,398 |
| 21 Aug 2023 | 25.35 | 25.57 | 25.35 | 25.57 | 25.57 | 1,638 |
| 18 Aug 2023 | 25.51 | 25.72 | 25.40 | 25.72 | 25.72 | 5,076 |
| 17 Aug 2023 | 25.28 | 25.61 | 25.28 | 25.61 | 25.61 | 722 |
| 16 Aug 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 229 |
| 15 Aug 2023 | 25.62 | 25.64 | 25.10 | 25.14 | 25.14 | 3,899 |
| 14 Aug 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 11 Aug 2023 | 25.75 | 25.75 | 25.65 | 25.65 | 25.65 | 827 |
| 10 Aug 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 536 |
| 09 Aug 2023 | 25.63 | 25.73 | 25.63 | 25.68 | 25.68 | 882 |
| 08 Aug 2023 | 25.72 | 25.72 | 25.51 | 25.62 | 25.62 | 1,294 |
| 07 Aug 2023 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 2,290 |
| 04 Aug 2023 | 25.50 | 25.59 | 25.50 | 25.50 | 25.50 | 2,708 |
| 03 Aug 2023 | 25.49 | 25.50 | 25.42 | 25.50 | 25.50 | 2,851 |
| 02 Aug 2023 | 25.61 | 25.61 | 25.10 | 25.20 | 25.20 | 2,793 |
| 01 Aug 2023 | 25.86 | 26.03 | 25.66 | 25.70 | 25.70 | 4,276 |
| 31 Jul 2023 | 25.88 | 26.25 | 25.88 | 26.25 | 26.25 | 3,608 |
| 28 Jul 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 194 |
| 27 Jul 2023 | 25.93 | 26.29 | 25.76 | 26.29 | 26.29 | 2,838 |
| 26 Jul 2023 | 25.97 | 26.00 | 25.86 | 26.00 | 26.00 | 2,402 |
| 25 Jul 2023 | 25.85 | 26.00 | 25.84 | 25.90 | 25.90 | 5,545 |
| 24 Jul 2023 | 25.87 | 25.87 | 25.56 | 25.66 | 25.66 | 1,186 |
| 21 Jul 2023 | 25.66 | 25.80 | 25.65 | 25.70 | 25.70 | 2,276 |
| 20 Jul 2023 | 25.37 | 26.07 | 25.37 | 25.89 | 25.89 | 7,173 |
| 19 Jul 2023 | 25.55 | 25.60 | 25.35 | 25.45 | 25.45 | 1,979 |
| 18 Jul 2023 | 25.35 | 25.60 | 25.35 | 25.49 | 25.49 | 4,384 |
| 17 Jul 2023 | 25.63 | 25.63 | 25.48 | 25.58 | 25.58 | 12,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.