Singapore markets open in 8 hours 1 minute

Diana Shipping Inc. (DSX-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.50-0.16 (-0.64%)
As of 02:36PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202325.7025.7025.5025.5025.50337
04 Dec 202325.6625.6625.6625.6625.66257
01 Dec 202325.5225.6525.5025.5025.504,761
30 Nov 202325.5025.5025.2725.4225.424,516
29 Nov 202325.3525.3525.1525.2025.206,800
28 Nov 202325.3225.3525.3225.3525.351,035
27 Nov 202325.5525.5525.2225.2225.225,134
24 Nov 202325.2525.2525.2225.2225.22545
22 Nov 202325.2225.2525.2225.2525.25228
21 Nov 202325.3525.4425.2525.2525.251,081
20 Nov 202325.2525.4525.2525.3525.35858
17 Nov 202325.2525.3025.2225.2225.222,472
16 Nov 202325.2525.2525.1525.1925.191,493
15 Nov 202325.2525.2525.1625.2525.251,818
14 Nov 202325.2525.2525.1525.2525.251,102
13 Nov 202325.1225.1625.1225.1425.14619
10 Nov 202325.2825.2825.2825.2825.28261
09 Nov 202325.2325.3225.2325.3225.32755
08 Nov 202325.3325.3325.3325.3325.33430
07 Nov 202325.4925.4925.3225.3425.341,433
06 Nov 202325.2125.7225.2025.2025.20679
03 Nov 202325.2525.4225.2525.2525.25636
02 Nov 202325.7225.7225.4925.4925.49439
01 Nov 202325.1825.4225.1825.1925.191,343
31 Oct 202325.2425.2425.0825.2025.201,456
30 Oct 202325.1725.2325.1325.1425.141,318
27 Oct 202325.1625.1625.1525.1525.151,740
26 Oct 202325.3525.3525.3525.3525.35-
25 Oct 202325.3525.3525.3525.3525.35396
24 Oct 202325.2825.3625.1825.3525.351,127
23 Oct 202325.0825.3025.0825.2925.291,933
20 Oct 202325.1625.1625.1625.1625.16-
19 Oct 202325.2125.2125.1525.1625.161,794
18 Oct 202325.3325.3925.1025.1025.103,579
17 Oct 202325.4525.7425.2725.3225.322,837
16 Oct 202325.7025.7425.3025.3325.335,652
13 Oct 202325.5525.6925.2125.5325.531,742
12 Oct 202325.3025.4925.3025.4925.492,785
11 Oct 202325.5825.6325.5825.6325.631,001
10 Oct 202325.4825.4825.4825.4825.48-
09 Oct 202325.4825.4825.4825.4825.48-
06 Oct 202325.5025.7525.3025.4825.481,775
05 Oct 202325.5125.5125.3025.3125.311,685
04 Oct 202325.5225.6225.5025.5025.501,426
03 Oct 202326.0326.0325.4125.6025.602,458
02 Oct 202325.6725.6725.6625.6625.66344
29 Sept 202325.5026.0325.5026.0326.03425
28 Sept 202325.2025.2025.2025.2025.20107
27 Sept 202325.2525.6525.2025.2325.231,446
26 Sept 202325.5425.5425.2725.2725.274,270
25 Sept 202325.6025.7225.5525.5525.552,895
22 Sept 202325.5225.6025.5225.6025.607,242
21 Sept 202325.6725.7325.5125.7325.732,531
20 Sept 202325.7525.8025.7525.8025.801,332
19 Sept 202325.5225.6825.5025.6525.654,290
18 Sept 202325.6725.6725.4225.5225.521,194
15 Sept 202325.4825.6025.4825.6025.601,564
14 Sept 202325.3625.5025.3425.5025.502,056
13 Sept 202325.6325.6325.3325.3325.331,224
12 Sept 202325.4525.4525.4525.4525.45-
11 Sept 202325.4825.4825.4525.4525.45349
08 Sept 202325.2225.6525.2225.6325.63479
07 Sept 202325.7225.7225.2325.3925.397,616
06 Sept 202325.4025.4025.1425.1425.14921
05 Sept 202325.4025.6025.4025.4725.472,687
01 Sept 202325.4025.4225.4025.4225.42593
31 Aug 202325.5525.6025.5025.6025.602,789
30 Aug 202325.6525.6525.6525.6525.65146
29 Aug 202325.4425.6425.4425.6425.642,330
28 Aug 202325.4925.4925.4825.4825.48758
25 Aug 202325.3825.4025.3525.3925.391,619
24 Aug 202325.5125.5125.5125.5125.51-
23 Aug 202325.5925.5925.5125.5125.51643
22 Aug 202325.6525.6525.5425.6025.602,398
21 Aug 202325.3525.5725.3525.5725.571,638
18 Aug 202325.5125.7225.4025.7225.725,076
17 Aug 202325.2825.6125.2825.6125.61722
16 Aug 202325.2425.2425.2425.2425.24229
15 Aug 202325.6225.6425.1025.1425.143,899
14 Aug 202325.6525.6525.6525.6525.65-
11 Aug 202325.7525.7525.6525.6525.65827
10 Aug 202325.6925.7525.6925.7525.75536
09 Aug 202325.6325.7325.6325.6825.68882
08 Aug 202325.7225.7225.5125.6225.621,294
07 Aug 202325.5025.6025.5025.6025.602,290
04 Aug 202325.5025.5925.5025.5025.502,708
03 Aug 202325.4925.5025.4225.5025.502,851
02 Aug 202325.6125.6125.1025.2025.202,793
01 Aug 202325.8626.0325.6625.7025.704,276
31 Jul 202325.8826.2525.8826.2526.253,608
28 Jul 202326.1026.1026.1026.1026.10194
27 Jul 202325.9326.2925.7626.2926.292,838
26 Jul 202325.9726.0025.8626.0026.002,402
25 Jul 202325.8526.0025.8425.9025.905,545
24 Jul 202325.8725.8725.5625.6625.661,186
21 Jul 202325.6625.8025.6525.7025.702,276
20 Jul 202325.3726.0725.3725.8925.897,173
19 Jul 202325.5525.6025.3525.4525.451,979
18 Jul 202325.3525.6025.3525.4925.494,384
17 Jul 202325.6325.6325.4825.5825.5812,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...