Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,376.38 +156.00 (+0.74%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Diana Shipping Inc. (DSX-PB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 25.90 | 26.02 | 25.88 | 25.93 | 25.93 | 3,193 |
| 23 Jun 2022 | 26.00 | 26.00 | 25.85 | 25.87 | 25.87 | 1,322 |
| 22 Jun 2022 | 26.10 | 26.10 | 25.80 | 25.85 | 25.85 | 1,296 |
| 21 Jun 2022 | 25.85 | 26.00 | 25.52 | 25.69 | 25.69 | 5,162 |
| 17 Jun 2022 | 25.50 | 25.88 | 25.50 | 25.74 | 25.74 | 3,067 |
| 16 Jun 2022 | 25.90 | 25.90 | 25.61 | 25.74 | 25.74 | 4,489 |
| 15 Jun 2022 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | 1,374 |
| 14 Jun 2022 | 25.85 | 25.94 | 25.73 | 25.73 | 25.73 | 3,510 |
| 13 Jun 2022 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | 1,563 |
| 10 Jun 2022 | 25.55 | 25.99 | 25.55 | 25.99 | 25.99 | 5,232 |
| 09 Jun 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 217 |
| 08 Jun 2022 | 25.82 | 25.99 | 25.82 | 25.99 | 25.99 | 580 |
| 07 Jun 2022 | 25.75 | 25.75 | 25.69 | 25.70 | 25.70 | 1,309 |
| 06 Jun 2022 | 25.71 | 25.76 | 25.67 | 25.76 | 25.76 | 3,809 |
| 03 Jun 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 588 |
| 02 Jun 2022 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | 1,082 |
| 01 Jun 2022 | 25.76 | 25.76 | 25.40 | 25.55 | 25.55 | 7,834 |
| 31 May 2022 | 25.93 | 25.93 | 25.44 | 25.51 | 25.51 | 5,112 |
| 27 May 2022 | 25.70 | 25.90 | 25.70 | 25.87 | 25.87 | 2,445 |
| 26 May 2022 | 25.51 | 25.90 | 25.51 | 25.73 | 25.73 | 752 |
| 25 May 2022 | 25.65 | 25.81 | 25.46 | 25.50 | 25.50 | 3,418 |
| 24 May 2022 | 25.90 | 25.90 | 25.66 | 25.69 | 25.69 | 746 |
| 23 May 2022 | 25.50 | 25.70 | 25.35 | 25.44 | 25.44 | 3,726 |
| 20 May 2022 | 25.16 | 25.60 | 25.16 | 25.30 | 25.30 | 5,615 |
| 19 May 2022 | 25.62 | 25.62 | 25.21 | 25.21 | 25.21 | 7,805 |
| 18 May 2022 | 25.72 | 25.89 | 25.50 | 25.64 | 25.64 | 12,527 |
| 17 May 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 876 |
| 16 May 2022 | 25.70 | 25.75 | 25.50 | 25.75 | 25.75 | 2,302 |
| 13 May 2022 | 25.75 | 26.00 | 25.70 | 25.70 | 25.70 | 3,802 |
| 12 May 2022 | 25.89 | 25.89 | 25.77 | 25.78 | 25.78 | 1,039 |
| 11 May 2022 | 26.07 | 26.07 | 25.75 | 26.00 | 26.00 | 1,801 |
| 10 May 2022 | 26.06 | 26.07 | 26.00 | 26.00 | 26.00 | 4,972 |
| 09 May 2022 | 25.91 | 26.01 | 25.81 | 25.97 | 25.97 | 3,612 |
| 06 May 2022 | 25.80 | 26.00 | 25.75 | 25.97 | 25.97 | 1,710 |
| 05 May 2022 | 26.00 | 26.06 | 25.86 | 25.91 | 25.91 | 4,609 |
| 04 May 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 436 |
| 03 May 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 273 |
| 02 May 2022 | 25.97 | 25.98 | 25.70 | 25.70 | 25.70 | 3,554 |
| 29 Apr 2022 | 26.19 | 26.20 | 25.04 | 25.70 | 25.70 | 8,036 |
| 28 Apr 2022 | 26.05 | 26.10 | 26.00 | 26.06 | 26.06 | 690 |
| 27 Apr 2022 | 25.97 | 26.27 | 25.95 | 26.27 | 26.27 | 2,635 |
| 26 Apr 2022 | 25.95 | 26.20 | 25.94 | 26.00 | 26.00 | 4,542 |
| 25 Apr 2022 | 26.10 | 26.10 | 25.88 | 25.93 | 25.93 | 3,307 |
| 22 Apr 2022 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | 1,761 |
| 21 Apr 2022 | 26.26 | 26.32 | 26.15 | 26.15 | 26.15 | 2,641 |
| 20 Apr 2022 | 25.90 | 26.14 | 25.90 | 26.10 | 26.10 | 1,424 |
| 19 Apr 2022 | 26.24 | 26.24 | 25.80 | 25.80 | 25.80 | 6,316 |
| 18 Apr 2022 | 25.97 | 26.00 | 25.50 | 25.94 | 25.94 | 6,001 |
| 14 Apr 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 830 |
| 13 Apr 2022 | 26.00 | 26.11 | 25.94 | 25.94 | 25.94 | 1,489 |
| 13 Apr 2022 | 0.5546 Dividend | |||||
| 12 Apr 2022 | 26.75 | 26.75 | 26.45 | 26.54 | 25.99 | 3,407 |
| 11 Apr 2022 | 26.80 | 26.80 | 26.70 | 26.72 | 26.16 | 1,065 |
| 08 Apr 2022 | 26.85 | 26.85 | 26.75 | 26.80 | 26.24 | 5,263 |
| 07 Apr 2022 | 26.83 | 26.83 | 26.55 | 26.75 | 26.19 | 1,764 |
| 06 Apr 2022 | 26.77 | 26.80 | 26.75 | 26.80 | 26.24 | 2,045 |
| 05 Apr 2022 | 26.85 | 26.85 | 26.51 | 26.77 | 26.22 | 8,536 |
| 04 Apr 2022 | 26.77 | 26.95 | 26.77 | 26.80 | 26.24 | 6,102 |
| 01 Apr 2022 | 26.69 | 26.69 | 26.56 | 26.60 | 26.04 | 851 |
| 31 Mar 2022 | 26.45 | 26.50 | 26.45 | 26.50 | 25.95 | 1,021 |
| 30 Mar 2022 | 26.40 | 26.69 | 26.35 | 26.40 | 25.85 | 5,814 |
| 29 Mar 2022 | 26.62 | 26.62 | 26.45 | 26.62 | 26.06 | 3,958 |
| 28 Mar 2022 | 26.74 | 27.00 | 26.55 | 26.61 | 26.06 | 10,733 |
| 25 Mar 2022 | 26.77 | 27.95 | 26.74 | 26.74 | 26.18 | 1,652 |
| 24 Mar 2022 | 26.53 | 26.64 | 26.53 | 26.64 | 26.08 | 3,724 |
| 23 Mar 2022 | 26.74 | 26.74 | 26.53 | 26.53 | 25.98 | 1,408 |
| 22 Mar 2022 | 26.15 | 26.69 | 26.14 | 26.55 | 26.00 | 9,317 |
| 21 Mar 2022 | 26.19 | 26.19 | 26.06 | 26.17 | 25.62 | 5,942 |
| 18 Mar 2022 | 26.18 | 26.19 | 25.68 | 26.19 | 25.64 | 3,791 |
| 17 Mar 2022 | 25.91 | 26.18 | 25.91 | 26.18 | 25.63 | 1,695 |
| 16 Mar 2022 | 25.83 | 26.10 | 25.61 | 26.10 | 25.55 | 3,543 |
| 15 Mar 2022 | 25.78 | 26.05 | 25.50 | 25.92 | 25.37 | 5,983 |
| 14 Mar 2022 | 25.69 | 26.25 | 25.69 | 25.99 | 25.44 | 15,336 |
| 11 Mar 2022 | 25.61 | 25.69 | 25.58 | 25.69 | 25.15 | 6,597 |
| 10 Mar 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 24.98 | - |
| 09 Mar 2022 | 25.50 | 25.53 | 25.50 | 25.51 | 24.98 | 1,582 |
| 08 Mar 2022 | 25.60 | 25.60 | 25.50 | 25.50 | 24.97 | 1,824 |
| 07 Mar 2022 | 25.52 | 25.60 | 25.50 | 25.50 | 24.97 | 3,429 |
| 04 Mar 2022 | 25.52 | 25.69 | 25.50 | 25.55 | 25.02 | 9,419 |
| 03 Mar 2022 | 25.40 | 25.78 | 25.40 | 25.78 | 25.24 | 4,815 |
| 02 Mar 2022 | 25.90 | 25.90 | 25.02 | 25.41 | 24.88 | 28,108 |
| 01 Mar 2022 | 26.00 | 26.05 | 25.90 | 26.05 | 25.51 | 664 |
| 28 Feb 2022 | 26.15 | 26.15 | 26.00 | 26.00 | 25.46 | 6,919 |
| 25 Feb 2022 | 26.25 | 26.25 | 26.00 | 26.04 | 25.50 | 3,519 |
| 24 Feb 2022 | 26.02 | 26.25 | 26.00 | 26.15 | 25.60 | 2,928 |
| 23 Feb 2022 | 26.13 | 26.47 | 26.10 | 26.10 | 25.55 | 2,530 |
| 22 Feb 2022 | 26.30 | 26.30 | 26.17 | 26.17 | 25.62 | 2,491 |
| 18 Feb 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 25.88 | - |
| 17 Feb 2022 | 26.00 | 26.43 | 26.00 | 26.43 | 25.88 | 1,905 |
| 16 Feb 2022 | 25.96 | 26.05 | 25.84 | 26.00 | 25.46 | 2,598 |
| 15 Feb 2022 | 25.96 | 26.41 | 25.90 | 26.25 | 25.70 | 3,124 |
| 14 Feb 2022 | 26.00 | 26.00 | 25.90 | 25.95 | 25.41 | 3,171 |
| 11 Feb 2022 | 26.10 | 26.39 | 25.88 | 25.89 | 25.35 | 1,810 |
| 10 Feb 2022 | 26.09 | 26.39 | 25.90 | 26.10 | 25.55 | 2,769 |
| 09 Feb 2022 | 26.00 | 26.05 | 25.85 | 25.99 | 25.45 | 1,284 |
| 08 Feb 2022 | 26.09 | 26.09 | 25.93 | 25.93 | 25.39 | 954 |
| 07 Feb 2022 | 26.09 | 26.09 | 25.94 | 26.05 | 25.51 | 2,153 |
| 04 Feb 2022 | 26.12 | 26.15 | 26.12 | 26.15 | 25.61 | 548 |
| 03 Feb 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 25.50 | 272 |
| 02 Feb 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 25.60 | 670 |
| *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.
