Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,160.15 -45.82 (-0.27%) CMC Crypto 200
402.11 -4.14 (-1.02%)
Diana Shipping Inc. (DSX-PB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:58PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 25.44 | 25.44 | 25.25 | 25.25 | 25.25 | 639 |
| 08 Dec 2022 | 25.60 | 25.60 | 25.05 | 25.06 | 25.06 | 3,818 |
| 07 Dec 2022 | 25.33 | 25.33 | 25.25 | 25.25 | 25.25 | 403 |
| 06 Dec 2022 | 25.46 | 25.46 | 25.02 | 25.04 | 25.04 | 3,717 |
| 05 Dec 2022 | 25.09 | 25.46 | 25.09 | 25.46 | 25.46 | 2,070 |
| 02 Dec 2022 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | 1,004 |
| 01 Dec 2022 | 25.00 | 25.30 | 25.00 | 25.02 | 25.02 | 5,047 |
| 30 Nov 2022 | 24.96 | 25.00 | 24.90 | 25.00 | 25.00 | 2,454 |
| 29 Nov 2022 | 24.88 | 25.10 | 24.87 | 24.90 | 24.90 | 3,553 |
| 28 Nov 2022 | 24.73 | 25.05 | 24.73 | 24.93 | 24.93 | 5,492 |
| 25 Nov 2022 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | 305 |
| 23 Nov 2022 | 24.90 | 25.14 | 24.90 | 25.14 | 25.14 | 1,488 |
| 22 Nov 2022 | 24.86 | 24.89 | 24.86 | 24.88 | 24.88 | 1,302 |
| 21 Nov 2022 | 24.59 | 24.86 | 24.59 | 24.84 | 24.84 | 5,077 |
| 18 Nov 2022 | 24.80 | 24.87 | 24.76 | 24.87 | 24.87 | 12,607 |
| 17 Nov 2022 | 24.80 | 24.80 | 24.65 | 24.80 | 24.80 | 6,878 |
| 16 Nov 2022 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | 1,684 |
| 15 Nov 2022 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | 5,322 |
| 14 Nov 2022 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 4,078 |
| 11 Nov 2022 | 24.94 | 25.00 | 24.94 | 24.94 | 24.94 | 1,911 |
| 10 Nov 2022 | 25.00 | 25.00 | 24.75 | 24.96 | 24.96 | 7,900 |
| 09 Nov 2022 | 24.83 | 25.00 | 24.83 | 25.00 | 25.00 | 1,502 |
| 08 Nov 2022 | 24.89 | 24.89 | 24.83 | 24.85 | 24.85 | 1,930 |
| 07 Nov 2022 | 24.96 | 25.00 | 24.65 | 24.75 | 24.75 | 2,913 |
| 04 Nov 2022 | 24.75 | 24.80 | 24.65 | 24.65 | 24.65 | 2,074 |
| 03 Nov 2022 | 25.00 | 25.00 | 24.79 | 24.85 | 24.85 | 1,686 |
| 02 Nov 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 01 Nov 2022 | 24.90 | 24.90 | 24.71 | 24.71 | 24.71 | 1,798 |
| 31 Oct 2022 | 24.64 | 24.85 | 24.64 | 24.85 | 24.85 | 3,618 |
| 28 Oct 2022 | 24.49 | 24.65 | 24.48 | 24.50 | 24.50 | 2,567 |
| 27 Oct 2022 | 24.53 | 24.78 | 24.33 | 24.35 | 24.35 | 4,784 |
| 26 Oct 2022 | 24.67 | 24.90 | 24.21 | 24.50 | 24.50 | 14,328 |
| 25 Oct 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1,079 |
| 24 Oct 2022 | 24.69 | 25.00 | 24.65 | 24.83 | 24.83 | 2,365 |
| 21 Oct 2022 | 24.45 | 24.67 | 24.45 | 24.55 | 24.55 | 4,410 |
| 20 Oct 2022 | 24.04 | 24.48 | 24.04 | 24.40 | 24.40 | 7,764 |
| 19 Oct 2022 | 25.26 | 25.26 | 22.36 | 24.20 | 24.20 | 14,527 |
| 18 Oct 2022 | 25.32 | 25.32 | 25.03 | 25.05 | 25.05 | 919 |
| 17 Oct 2022 | 24.75 | 25.25 | 24.75 | 25.22 | 25.22 | 5,127 |
| 14 Oct 2022 | 24.93 | 25.00 | 24.89 | 24.89 | 24.89 | 1,772 |
| 13 Oct 2022 | 24.90 | 25.46 | 24.75 | 25.08 | 25.08 | 4,142 |
| 13 Oct 2022 | 0.5547 Dividend | |||||
| 12 Oct 2022 | 25.33 | 25.50 | 25.19 | 25.23 | 24.68 | 1,707 |
| 11 Oct 2022 | 25.16 | 25.33 | 25.16 | 25.33 | 24.78 | 704 |
| 10 Oct 2022 | 25.55 | 25.55 | 25.21 | 25.35 | 24.79 | 4,148 |
| 07 Oct 2022 | 25.55 | 25.64 | 25.30 | 25.33 | 24.77 | 4,551 |
| 06 Oct 2022 | 25.31 | 25.59 | 25.25 | 25.59 | 25.03 | 10,465 |
| 05 Oct 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 24.68 | 357 |
| 04 Oct 2022 | 25.26 | 25.26 | 25.00 | 25.25 | 24.69 | 2,924 |
| 03 Oct 2022 | 25.10 | 25.40 | 25.06 | 25.31 | 24.75 | 2,912 |
| 30 Sept 2022 | 25.00 | 25.37 | 24.70 | 25.10 | 24.55 | 5,412 |
| 29 Sept 2022 | 25.40 | 25.40 | 24.50 | 25.00 | 24.45 | 14,966 |
| 28 Sept 2022 | 25.34 | 25.50 | 25.20 | 25.43 | 24.88 | 10,755 |
| 27 Sept 2022 | 24.48 | 24.90 | 24.30 | 24.90 | 24.35 | 9,584 |
| 26 Sept 2022 | 25.50 | 25.50 | 23.50 | 24.09 | 23.56 | 25,904 |
| 23 Sept 2022 | 25.59 | 25.66 | 25.50 | 25.51 | 24.95 | 4,764 |
| 22 Sept 2022 | 25.57 | 25.89 | 25.55 | 25.67 | 25.10 | 4,880 |
| 21 Sept 2022 | 25.86 | 25.95 | 25.85 | 25.92 | 25.36 | 2,757 |
| 20 Sept 2022 | 25.52 | 26.00 | 25.52 | 25.85 | 25.28 | 4,242 |
| 19 Sept 2022 | 25.71 | 25.71 | 25.50 | 25.50 | 24.94 | 1,610 |
| 16 Sept 2022 | 25.81 | 25.91 | 25.71 | 25.72 | 25.15 | 3,301 |
| 15 Sept 2022 | 25.85 | 26.05 | 25.82 | 25.82 | 25.25 | 5,014 |
| 14 Sept 2022 | 26.17 | 26.24 | 26.17 | 26.24 | 25.66 | 696 |
| 13 Sept 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 25.54 | - |
| 12 Sept 2022 | 26.08 | 26.21 | 26.08 | 26.11 | 25.54 | 3,596 |
| 09 Sept 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 25.85 | 675 |
| 08 Sept 2022 | 26.10 | 26.49 | 26.10 | 26.49 | 25.91 | 1,682 |
| 07 Sept 2022 | 25.92 | 26.23 | 25.92 | 26.23 | 25.66 | 860 |
| 06 Sept 2022 | 25.80 | 26.03 | 25.80 | 25.97 | 25.39 | 5,344 |
| 02 Sept 2022 | 26.04 | 26.04 | 25.92 | 25.92 | 25.35 | 1,103 |
| 01 Sept 2022 | 25.92 | 26.05 | 25.92 | 26.04 | 25.47 | 4,225 |
| 31 Aug 2022 | 25.87 | 25.88 | 25.87 | 25.87 | 25.30 | 715 |
| 30 Aug 2022 | 25.94 | 25.94 | 25.87 | 25.87 | 25.30 | 741 |
| 29 Aug 2022 | 25.85 | 25.98 | 25.85 | 25.98 | 25.41 | 1,039 |
| 26 Aug 2022 | 25.72 | 25.88 | 25.72 | 25.80 | 25.23 | 3,021 |
| 25 Aug 2022 | 25.90 | 25.90 | 25.71 | 25.71 | 25.15 | 1,308 |
| 24 Aug 2022 | 25.88 | 25.90 | 25.88 | 25.90 | 25.33 | 2,191 |
| 23 Aug 2022 | 25.83 | 25.90 | 25.81 | 25.83 | 25.26 | 2,636 |
| 22 Aug 2022 | 25.80 | 25.88 | 25.80 | 25.85 | 25.28 | 1,511 |
| 19 Aug 2022 | 25.82 | 25.89 | 25.63 | 25.86 | 25.29 | 6,485 |
| 18 Aug 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.23 | - |
| 17 Aug 2022 | 25.86 | 25.86 | 25.70 | 25.80 | 25.23 | 3,904 |
| 16 Aug 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.22 | - |
| 15 Aug 2022 | 25.70 | 25.82 | 25.70 | 25.79 | 25.22 | 6,338 |
| 12 Aug 2022 | 25.80 | 25.98 | 25.79 | 25.98 | 25.41 | 1,800 |
| 11 Aug 2022 | 25.81 | 25.93 | 25.76 | 25.83 | 25.26 | 2,091 |
| 10 Aug 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.13 | 453 |
| 09 Aug 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.23 | 1,197 |
| 08 Aug 2022 | 25.74 | 25.96 | 25.74 | 25.96 | 25.39 | 677 |
| 05 Aug 2022 | 25.62 | 25.88 | 25.54 | 25.88 | 25.31 | 4,159 |
| 04 Aug 2022 | 25.60 | 25.82 | 25.60 | 25.80 | 25.23 | 1,950 |
| 03 Aug 2022 | 25.60 | 25.64 | 25.60 | 25.64 | 25.08 | 2,356 |
| 02 Aug 2022 | 25.54 | 25.66 | 25.54 | 25.66 | 25.09 | 1,429 |
| 01 Aug 2022 | 25.64 | 25.76 | 25.56 | 25.70 | 25.14 | 2,521 |
| 29 Jul 2022 | 25.61 | 25.64 | 25.59 | 25.62 | 25.06 | 3,020 |
| 28 Jul 2022 | 25.88 | 26.22 | 25.57 | 25.70 | 25.13 | 15,216 |
| 27 Jul 2022 | 25.62 | 25.69 | 25.57 | 25.69 | 25.13 | 3,082 |
| 26 Jul 2022 | 25.64 | 25.64 | 25.57 | 25.58 | 25.02 | 1,056 |
| 25 Jul 2022 | 25.54 | 25.65 | 25.54 | 25.65 | 25.08 | 1,668 |
| 22 Jul 2022 | 25.67 | 25.75 | 25.61 | 25.62 | 25.06 | 3,702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
