Advertisement
U.S. Markets closed

Diana Shipping Inc. (DSX-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
26.63+0.16 (+0.59%)
At close: 02:10PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202425.4126.6324.8826.6326.632,708
Oct 24, 202426.4826.5726.4526.4726.471,934
Oct 23, 202426.4226.4226.4226.4226.42417
Oct 22, 202426.4026.5826.4026.5826.581,944
Oct 21, 202426.3426.5026.3426.3926.393,375
Oct 18, 202426.6426.6426.3326.4726.472,609
Oct 17, 202426.4026.7426.4026.5526.554,361
Oct 16, 202426.8726.8726.3526.6026.603,483
Oct 15, 202426.8926.8926.4026.6526.651,970
Oct 14, 202426.2526.6826.2526.6826.681,977
Oct 11, 202427.0027.0027.0027.0027.00-
Oct 10, 202426.7827.0026.7827.0027.001,633
Oct 09, 202426.7526.7526.7526.7526.75-
Oct 08, 202426.7726.7726.7526.7526.75689
Oct 07, 202426.7326.8826.7326.8826.88819
Oct 04, 202426.6526.8926.6526.7826.782,214
Oct 03, 202426.7826.7826.6226.6526.651,233
Oct 02, 202426.7826.8926.7726.8626.862,188
Oct 01, 202426.8026.8626.7726.7726.772,510
Sep 30, 202426.8526.8526.5526.8526.85530
Sep 27, 202426.7226.7226.6026.6026.60990
Sep 26, 202426.6126.6626.4026.4026.403,191
Sep 25, 202426.8526.8526.8526.8526.85-
Sep 24, 202426.8526.8526.8526.8526.85-
Sep 23, 202426.8326.8526.3226.8526.851,152
Sep 20, 202426.8026.8026.8026.8026.80-
Sep 19, 202426.8526.8626.8026.8026.801,890
Sep 18, 202426.6026.6026.6026.6026.60522
Sep 17, 202426.6026.6026.6026.6026.60338
Sep 16, 202426.3226.6826.3226.6326.63915
Sep 13, 202426.5626.8826.2326.2326.234,294
Sep 12, 202426.8326.8326.7726.7726.772,036
Sep 11, 202426.7026.7826.6526.7826.781,505
Sep 10, 202426.8526.8526.8326.8326.83384
Sep 09, 202426.6926.6926.6926.6926.69347
Sep 06, 202426.7526.7526.6926.7026.701,017
Sep 05, 202426.7326.7526.7226.7526.75910
Sep 04, 202426.4926.7426.4926.7426.743,793
Sep 03, 202426.5926.5926.5926.5926.59404
Aug 30, 202426.5926.5926.5926.5926.59170
Aug 29, 202426.5026.5026.5026.5026.50-
Aug 28, 202426.5826.5926.5026.5026.501,077
Aug 27, 202426.5126.5926.5026.5026.501,789
Aug 26, 202426.4926.5926.4926.4926.491,840
Aug 23, 202426.4926.4926.4926.4926.49178
Aug 22, 202426.5126.5126.4926.5126.512,116
Aug 21, 202426.5026.7026.5026.5026.502,969
Aug 20, 202426.4926.5326.4926.5026.501,592
Aug 19, 202426.3926.6826.3926.6826.68288
Aug 16, 202426.0226.0226.0226.0226.02118
Aug 15, 202426.4126.4126.0226.0226.02329
Aug 14, 202426.4726.4725.9726.1326.133,886
Aug 13, 202425.9726.4825.9726.4826.48364
Aug 12, 202426.3226.3226.2126.2126.211,135
Aug 09, 202425.9725.9725.9725.9725.97214
Aug 08, 202425.7926.1925.7925.9825.981,170
Aug 07, 202426.0026.0025.8025.8025.802,712
Aug 06, 202425.7225.9425.7225.8525.851,506
Aug 05, 202425.7525.9625.6025.7725.776,703
Aug 02, 202425.8625.8625.8425.8425.84605
Aug 01, 202425.8025.9925.8025.9925.991,633
Jul 31, 202426.0026.0025.9525.9525.95954
Jul 30, 202426.1926.1926.1926.1926.19-
Jul 29, 202426.2026.5126.1526.1926.197,146
Jul 26, 202426.3226.5025.9726.1026.1011,783
Jul 25, 202426.4626.5126.3026.3226.322,601
Jul 24, 202426.3626.5126.3626.4926.493,198
Jul 23, 202426.6026.7526.0026.7026.70811
Jul 22, 202426.5026.7526.0826.7126.715,748
Jul 19, 202426.0026.3325.9926.3026.305,517
Jul 18, 202425.9025.9225.7825.8325.832,860
Jul 17, 202425.9926.0025.9025.9125.911,554
Jul 16, 202425.9226.0025.9026.0026.005,347
Jul 15, 202425.9026.0125.9026.0126.011,954
Jul 12, 202426.0026.0025.8125.8825.88716
Jul 11, 202426.2426.2426.2126.2126.21845
Jul 10, 202426.3226.3226.1526.1526.151,748
Jul 09, 202426.3126.3526.2826.2826.28909
Jul 08, 202426.2626.2926.1726.2926.294,077
Jul 05, 202426.1926.3026.1526.1526.153,679
Jul 03, 202426.1926.1926.0526.1826.18657
Jul 02, 202426.1126.1126.0926.1126.111,762
Jul 01, 202426.0826.0826.0826.0826.08354
Jun 28, 202426.0926.0926.0926.0926.09212
Jun 27, 202425.9826.1125.9826.1126.113,022
Jun 26, 202426.0726.0726.0026.0126.011,217
Jun 25, 202425.8325.9525.8325.9525.951,457
Jun 24, 202425.7826.1125.7825.8025.803,047
Jun 21, 202425.8225.9625.7525.7525.753,036
Jun 20, 202425.9226.1025.8525.9225.923,449
Jun 18, 202426.1526.1525.9126.0126.012,494
Jun 17, 202426.0026.0025.8325.9925.993,056
Jun 14, 202425.9826.0025.9725.9825.984,525
Jun 13, 202426.0426.0425.9026.0426.046,907
Jun 12, 202426.1026.1825.6826.0926.094,741
Jun 11, 202425.9426.1025.9426.1026.10955
Jun 10, 202425.8125.9425.3025.9425.941,074
Jun 07, 202426.1526.1525.9525.9525.95872
Jun 06, 202426.4126.4926.1026.2426.241,629
Jun 05, 202426.3626.4526.1526.3426.343,231
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...