NYSE - Delayed Quote USD
Diana Shipping Inc. (DSX-PB)
At close: October 25 at 2:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 25.41 | 26.63 | 24.88 | 26.63 | 26.63 | 2,708 |
| Oct 24, 2024 | 26.48 | 26.57 | 26.45 | 26.47 | 26.47 | 1,934 |
| Oct 23, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 417 |
| Oct 22, 2024 | 26.40 | 26.58 | 26.40 | 26.58 | 26.58 | 1,944 |
| Oct 21, 2024 | 26.34 | 26.50 | 26.34 | 26.39 | 26.39 | 3,375 |
| Oct 18, 2024 | 26.64 | 26.64 | 26.33 | 26.47 | 26.47 | 2,609 |
| Oct 17, 2024 | 26.40 | 26.74 | 26.40 | 26.55 | 26.55 | 4,361 |
| Oct 16, 2024 | 26.87 | 26.87 | 26.35 | 26.60 | 26.60 | 3,483 |
| Oct 15, 2024 | 26.89 | 26.89 | 26.40 | 26.65 | 26.65 | 1,970 |
| Oct 14, 2024 | 26.25 | 26.68 | 26.25 | 26.68 | 26.68 | 1,977 |
| Oct 11, 2024 | 0.55 Dividend | |||||
| Oct 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 10, 2024 | 26.78 | 27.00 | 26.78 | 27.00 | 26.45 | 1,633 |
| Oct 9, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.20 | - |
| Oct 8, 2024 | 26.77 | 26.77 | 26.75 | 26.75 | 26.20 | 689 |
| Oct 7, 2024 | 26.73 | 26.88 | 26.73 | 26.88 | 26.33 | 819 |
| Oct 4, 2024 | 26.65 | 26.89 | 26.65 | 26.78 | 26.23 | 2,214 |
| Oct 3, 2024 | 26.78 | 26.78 | 26.62 | 26.65 | 26.10 | 1,233 |
| Oct 2, 2024 | 26.78 | 26.89 | 26.77 | 26.86 | 26.30 | 2,188 |
| Oct 1, 2024 | 26.80 | 26.86 | 26.77 | 26.77 | 26.22 | 2,510 |
| Sep 30, 2024 | 26.85 | 26.85 | 26.55 | 26.85 | 26.30 | 530 |
| Sep 27, 2024 | 26.72 | 26.72 | 26.60 | 26.60 | 26.06 | 990 |
| Sep 26, 2024 | 26.61 | 26.66 | 26.40 | 26.40 | 25.86 | 3,191 |
| Sep 25, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.30 | - |
| Sep 24, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.30 | - |
| Sep 23, 2024 | 26.83 | 26.85 | 26.32 | 26.85 | 26.30 | 1,152 |
| Sep 20, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.25 | - |
| Sep 19, 2024 | 26.85 | 26.86 | 26.80 | 26.80 | 26.25 | 1,890 |
| Sep 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.06 | 522 |
| Sep 17, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.05 | 338 |
| Sep 16, 2024 | 26.32 | 26.68 | 26.32 | 26.63 | 26.08 | 915 |
| Sep 13, 2024 | 26.56 | 26.88 | 26.23 | 26.23 | 25.69 | 4,294 |
| Sep 12, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 26.22 | 2,036 |
| Sep 11, 2024 | 26.70 | 26.78 | 26.65 | 26.78 | 26.23 | 1,505 |
| Sep 10, 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.28 | 384 |
| Sep 9, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.15 | 347 |
| Sep 6, 2024 | 26.75 | 26.75 | 26.69 | 26.70 | 26.15 | 1,017 |
| Sep 5, 2024 | 26.73 | 26.75 | 26.72 | 26.75 | 26.20 | 910 |
| Sep 4, 2024 | 26.49 | 26.74 | 26.49 | 26.74 | 26.19 | 3,793 |
| Sep 3, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.04 | 404 |
| Aug 30, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.04 | 170 |
| Aug 29, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.96 | - |
| Aug 28, 2024 | 26.58 | 26.59 | 26.50 | 26.50 | 25.96 | 1,077 |
| Aug 27, 2024 | 26.51 | 26.59 | 26.50 | 26.50 | 25.96 | 1,789 |
| Aug 26, 2024 | 26.49 | 26.59 | 26.49 | 26.49 | 25.95 | 1,840 |
| Aug 23, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.95 | 178 |
| Aug 22, 2024 | 26.51 | 26.51 | 26.49 | 26.51 | 25.96 | 2,116 |
| Aug 21, 2024 | 26.50 | 26.70 | 26.50 | 26.50 | 25.96 | 2,969 |
| Aug 20, 2024 | 26.49 | 26.53 | 26.49 | 26.50 | 25.96 | 1,592 |
| Aug 19, 2024 | 26.39 | 26.68 | 26.39 | 26.68 | 26.13 | 288 |
| Aug 16, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.49 | 118 |
| Aug 15, 2024 | 26.41 | 26.41 | 26.02 | 26.02 | 25.49 | 329 |
| Aug 14, 2024 | 26.47 | 26.47 | 25.97 | 26.13 | 25.59 | 3,886 |
| Aug 13, 2024 | 25.97 | 26.48 | 25.97 | 26.48 | 25.94 | 364 |
| Aug 12, 2024 | 26.32 | 26.32 | 26.21 | 26.21 | 25.67 | 1,135 |
| Aug 9, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.44 | 214 |
| Aug 8, 2024 | 25.79 | 26.19 | 25.79 | 25.98 | 25.45 | 1,170 |
| Aug 7, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.27 | 2,712 |
| Aug 6, 2024 | 25.72 | 25.94 | 25.72 | 25.85 | 25.32 | 1,506 |
| Aug 5, 2024 | 25.75 | 25.96 | 25.60 | 25.77 | 25.24 | 6,703 |
| Aug 2, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.31 | 605 |
| Aug 1, 2024 | 25.80 | 25.99 | 25.80 | 25.99 | 25.46 | 1,633 |
| Jul 31, 2024 | 26.00 | 26.00 | 25.95 | 25.95 | 25.42 | 954 |
| Jul 30, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.65 | - |
| Jul 29, 2024 | 26.20 | 26.51 | 26.15 | 26.19 | 25.65 | 7,146 |
| Jul 26, 2024 | 26.32 | 26.50 | 25.97 | 26.10 | 25.56 | 11,783 |
| Jul 25, 2024 | 26.46 | 26.51 | 26.30 | 26.32 | 25.77 | 2,601 |
| Jul 24, 2024 | 26.36 | 26.51 | 26.36 | 26.49 | 25.95 | 3,198 |
| Jul 23, 2024 | 26.60 | 26.75 | 26.00 | 26.70 | 26.15 | 811 |
| Jul 22, 2024 | 26.50 | 26.75 | 26.08 | 26.71 | 26.16 | 5,748 |
| Jul 19, 2024 | 26.00 | 26.33 | 25.99 | 26.30 | 25.76 | 5,517 |
| Jul 18, 2024 | 25.90 | 25.92 | 25.78 | 25.83 | 25.29 | 2,860 |
| Jul 17, 2024 | 25.99 | 26.00 | 25.90 | 25.91 | 25.38 | 1,554 |
| Jul 16, 2024 | 25.92 | 26.00 | 25.90 | 26.00 | 25.47 | 5,347 |
| Jul 15, 2024 | 25.90 | 26.01 | 25.90 | 26.01 | 25.48 | 1,954 |
| Jul 12, 2024 | 0.55 Dividend | |||||
| Jul 12, 2024 | 26.00 | 26.00 | 25.81 | 25.88 | 25.35 | 716 |
| Jul 11, 2024 | 26.24 | 26.24 | 26.21 | 26.21 | 25.13 | 845 |
| Jul 10, 2024 | 26.32 | 26.32 | 26.15 | 26.15 | 25.07 | 1,748 |
| Jul 9, 2024 | 26.31 | 26.35 | 26.28 | 26.28 | 25.19 | 909 |
| Jul 8, 2024 | 26.26 | 26.29 | 26.17 | 26.29 | 25.21 | 4,077 |
| Jul 5, 2024 | 26.19 | 26.30 | 26.15 | 26.15 | 25.07 | 3,679 |
| Jul 3, 2024 | 26.19 | 26.19 | 26.05 | 26.18 | 25.10 | 657 |
| Jul 2, 2024 | 26.11 | 26.11 | 26.09 | 26.11 | 25.03 | 1,762 |
| Jul 1, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.00 | 354 |
| Jun 28, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.01 | 212 |
| Jun 27, 2024 | 25.98 | 26.11 | 25.98 | 26.11 | 25.03 | 3,022 |
| Jun 26, 2024 | 26.07 | 26.07 | 26.00 | 26.01 | 24.94 | 1,217 |
| Jun 25, 2024 | 25.83 | 25.95 | 25.83 | 25.95 | 24.88 | 1,457 |
| Jun 24, 2024 | 25.78 | 26.11 | 25.78 | 25.80 | 24.74 | 3,047 |
| Jun 21, 2024 | 25.82 | 25.96 | 25.75 | 25.75 | 24.69 | 3,036 |
| Jun 20, 2024 | 25.92 | 26.10 | 25.85 | 25.92 | 24.85 | 3,449 |
| Jun 18, 2024 | 26.15 | 26.15 | 25.91 | 26.01 | 24.94 | 2,494 |
| Jun 17, 2024 | 26.00 | 26.00 | 25.83 | 25.99 | 24.92 | 3,056 |
| Jun 14, 2024 | 25.98 | 26.00 | 25.97 | 25.98 | 24.91 | 4,525 |
| Jun 13, 2024 | 26.04 | 26.04 | 25.90 | 26.04 | 24.97 | 6,907 |
| Jun 12, 2024 | 26.10 | 26.18 | 25.68 | 26.09 | 25.01 | 4,741 |
| Jun 11, 2024 | 25.94 | 26.10 | 25.94 | 26.10 | 25.02 | 955 |
| Jun 10, 2024 | 25.81 | 25.94 | 25.30 | 25.94 | 24.87 | 1,074 |
| Jun 7, 2024 | 26.15 | 26.15 | 25.95 | 25.95 | 24.88 | 872 |
| Jun 6, 2024 | 26.41 | 26.49 | 26.10 | 26.24 | 25.15 | 1,629 |
| Jun 5, 2024 | 26.36 | 26.45 | 26.15 | 26.34 | 25.25 | 3,231 |
| Jun 4, 2024 | 26.49 | 26.49 | 26.26 | 26.33 | 25.25 | 2,533 |
| Jun 3, 2024 | 26.46 | 26.53 | 26.30 | 26.35 | 25.26 | 4,687 |
| May 31, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.44 | 333 |
| May 30, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 25.39 | 841 |
| May 29, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25.42 | 445 |
| May 28, 2024 | 26.33 | 26.49 | 26.33 | 26.49 | 25.40 | 1,193 |
| May 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.36 | 130 |
| May 23, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.37 | 543 |
| May 22, 2024 | 26.38 | 26.38 | 26.36 | 26.36 | 25.28 | 503 |
| May 21, 2024 | 26.49 | 26.49 | 26.36 | 26.49 | 25.40 | 1,641 |
| May 20, 2024 | 26.35 | 26.52 | 26.10 | 26.45 | 25.36 | 5,108 |
| May 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.41 | - |
| May 16, 2024 | 26.55 | 26.55 | 26.20 | 26.50 | 25.41 | 948 |
| May 15, 2024 | 26.46 | 26.50 | 26.46 | 26.50 | 25.41 | 1,062 |
| May 14, 2024 | 26.40 | 26.50 | 26.40 | 26.49 | 25.40 | 480 |
| May 13, 2024 | 26.24 | 26.60 | 24.71 | 26.39 | 25.30 | 18,370 |
| May 10, 2024 | 26.40 | 26.60 | 26.20 | 26.33 | 25.24 | 1,323 |
| May 9, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.38 | - |
| May 8, 2024 | 26.49 | 26.50 | 26.30 | 26.47 | 25.38 | 7,832 |
| May 7, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.50 | 1,902 |
| May 6, 2024 | 26.50 | 26.50 | 26.45 | 26.45 | 25.36 | 1,101 |
| May 3, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.50 | 219 |
| May 2, 2024 | 26.60 | 26.60 | 26.45 | 26.55 | 25.45 | 1,577 |
| May 1, 2024 | 26.49 | 26.63 | 26.30 | 26.63 | 25.53 | 2,416 |
| Apr 30, 2024 | 26.41 | 26.57 | 26.41 | 26.45 | 25.36 | 927 |
| Apr 29, 2024 | 26.36 | 26.64 | 26.25 | 26.64 | 25.54 | 3,866 |
| Apr 26, 2024 | 26.68 | 26.68 | 26.33 | 26.33 | 25.25 | 754 |
| Apr 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.36 | 114 |
| Apr 24, 2024 | 26.40 | 26.49 | 26.06 | 26.49 | 25.40 | 2,574 |
| Apr 23, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.22 | 673 |
| Apr 22, 2024 | 26.48 | 26.67 | 26.05 | 26.67 | 25.57 | 4,069 |
| Apr 19, 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 25.35 | 1,782 |
| Apr 18, 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 25.21 | 540 |
| Apr 17, 2024 | 26.37 | 26.57 | 26.32 | 26.57 | 25.47 | 1,665 |
| Apr 16, 2024 | 26.55 | 26.70 | 26.05 | 26.42 | 25.33 | 4,475 |
| Apr 15, 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 25.31 | 945 |
| Apr 12, 2024 | 26.36 | 26.45 | 26.35 | 26.44 | 25.35 | 3,722 |
| Apr 11, 2024 | 0.55 Dividend | |||||
| Apr 11, 2024 | 26.65 | 26.76 | 26.45 | 26.46 | 25.37 | 10,864 |
| Apr 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 25.34 | 698 |
| Apr 9, 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 24.99 | 2,848 |
| Apr 8, 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 25.12 | 2,466 |
| Apr 5, 2024 | 26.88 | 26.88 | 26.70 | 26.70 | 25.07 | 803 |
| Apr 4, 2024 | 26.79 | 26.81 | 26.71 | 26.77 | 25.14 | 817 |
| Apr 3, 2024 | 26.61 | 26.80 | 26.61 | 26.80 | 25.17 | 640 |
| Apr 2, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 24.89 | 279 |
| Apr 1, 2024 | 26.49 | 26.71 | 26.49 | 26.51 | 24.89 | 2,736 |
| Mar 28, 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 24.98 | 2,012 |
| Mar 27, 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 24.98 | 1,785 |
| Mar 26, 2024 | 26.60 | 26.60 | 26.50 | 26.52 | 24.90 | 3,962 |
| Mar 25, 2024 | 26.67 | 26.67 | 26.50 | 26.50 | 24.88 | 1,697 |
| Mar 22, 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 24.98 | 472 |
| Mar 21, 2024 | 26.62 | 26.85 | 26.60 | 26.85 | 25.21 | 2,173 |
| Mar 20, 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 25.24 | 261 |
| Mar 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.02 | 1,034 |
| Mar 18, 2024 | 26.56 | 26.57 | 26.45 | 26.50 | 24.88 | 1,347 |
| Mar 15, 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 25.02 | 1,134 |
| Mar 14, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.03 | 376 |
| Mar 13, 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 24.87 | 1,345 |
| Mar 12, 2024 | 26.21 | 26.38 | 26.20 | 26.35 | 24.74 | 2,954 |
| Mar 11, 2024 | 26.00 | 26.20 | 25.90 | 26.20 | 24.60 | 6,889 |
| Mar 8, 2024 | 25.94 | 25.94 | 25.93 | 25.93 | 24.35 | 713 |
| Mar 7, 2024 | 25.91 | 25.91 | 25.78 | 25.84 | 24.26 | 1,796 |
| Mar 6, 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 24.24 | 647 |
| Mar 5, 2024 | 25.96 | 26.00 | 25.72 | 25.84 | 24.26 | 9,500 |
| Mar 4, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 24.33 | 216 |
| Mar 1, 2024 | 25.88 | 25.88 | 25.83 | 25.83 | 24.26 | 499 |
| Feb 29, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 24.35 | - |
| Feb 28, 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 24.35 | 355 |
| Feb 27, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 24.16 | 1,346 |
| Feb 26, 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 24.29 | 999 |
| Feb 23, 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 24.19 | 1,091 |
| Feb 22, 2024 | 25.68 | 25.83 | 25.68 | 25.70 | 24.13 | 2,974 |
| Feb 21, 2024 | 25.57 | 25.87 | 25.57 | 25.87 | 24.29 | 1,974 |
| Feb 20, 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 24.03 | 1,407 |
| Feb 16, 2024 | 25.47 | 25.55 | 25.44 | 25.44 | 23.89 | 2,811 |
| Feb 15, 2024 | 25.54 | 25.55 | 25.47 | 25.47 | 23.92 | 3,595 |
| Feb 14, 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 23.91 | 2,727 |
| Feb 13, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 23.97 | 708 |
| Feb 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 23.95 | 417 |
| Feb 9, 2024 | 25.60 | 25.60 | 25.51 | 25.55 | 23.99 | 1,792 |
| Feb 8, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 24.04 | 1,848 |
| Feb 7, 2024 | 25.51 | 25.60 | 25.50 | 25.50 | 23.95 | 2,221 |
| Feb 6, 2024 | 25.55 | 25.57 | 25.54 | 25.54 | 23.98 | 545 |
| Feb 5, 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 23.95 | 2,200 |
| Feb 2, 2024 | 25.56 | 25.66 | 25.56 | 25.56 | 24.00 | 1,484 |
| Feb 1, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.00 | 354 |
| Jan 31, 2024 | 25.58 | 25.60 | 25.55 | 25.60 | 24.04 | 2,249 |
| Jan 30, 2024 | 25.60 | 25.60 | 25.54 | 25.58 | 24.02 | 2,344 |
| Jan 29, 2024 | 25.60 | 25.72 | 25.50 | 25.50 | 23.95 | 1,571 |
| Jan 26, 2024 | 25.65 | 25.65 | 25.53 | 25.53 | 23.97 | 3,255 |
| Jan 25, 2024 | 25.68 | 25.90 | 25.48 | 25.60 | 24.04 | 4,560 |
| Jan 24, 2024 | 25.81 | 25.81 | 25.74 | 25.78 | 24.21 | 3,247 |
| Jan 23, 2024 | 25.72 | 26.00 | 25.70 | 26.00 | 24.41 | 6,522 |
| Jan 22, 2024 | 26.06 | 26.06 | 25.87 | 25.87 | 24.29 | 1,474 |
| Jan 19, 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 24.29 | 1,629 |
| Jan 18, 2024 | 25.70 | 25.70 | 25.60 | 25.70 | 24.13 | 5,816 |
| Jan 17, 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 24.09 | 1,150 |
| Jan 16, 2024 | 25.53 | 25.65 | 25.52 | 25.65 | 24.09 | 2,989 |
| Jan 12, 2024 | 25.65 | 25.68 | 25.60 | 25.68 | 24.12 | 1,079 |
| Jan 11, 2024 | 0.55 Dividend | |||||
| Jan 11, 2024 | 25.68 | 26.00 | 25.60 | 25.78 | 24.21 | 7,821 |
| Jan 10, 2024 | 26.00 | 26.12 | 25.86 | 25.95 | 23.85 | 3,492 |
| Jan 9, 2024 | 26.00 | 26.19 | 25.96 | 26.10 | 23.98 | 2,957 |
| Jan 8, 2024 | 25.70 | 25.96 | 25.70 | 25.96 | 23.86 | 4,298 |
| Jan 5, 2024 | 25.68 | 25.70 | 25.66 | 25.70 | 23.62 | 2,623 |
| Jan 4, 2024 | 25.60 | 25.70 | 25.59 | 25.69 | 23.61 | 9,143 |
| Jan 3, 2024 | 25.47 | 25.52 | 25.45 | 25.52 | 23.46 | 1,882 |
| Jan 2, 2024 | 25.45 | 25.60 | 25.45 | 25.45 | 23.39 | 9,203 |
| Dec 29, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 23.38 | 408 |
| Dec 28, 2023 | 25.41 | 25.54 | 25.38 | 25.44 | 23.38 | 3,051 |
| Dec 27, 2023 | 25.60 | 25.60 | 25.34 | 25.34 | 23.29 | 2,294 |
| Dec 26, 2023 | 25.45 | 25.60 | 25.45 | 25.55 | 23.48 | 770 |
| Dec 22, 2023 | 25.62 | 25.62 | 25.45 | 25.60 | 23.53 | 1,095 |
| Dec 21, 2023 | 25.50 | 25.52 | 25.46 | 25.52 | 23.46 | 1,914 |
| Dec 20, 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 23.39 | 610 |
| Dec 19, 2023 | 25.43 | 25.60 | 25.43 | 25.60 | 23.53 | 2,760 |
| Dec 18, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 23.33 | 403 |
| Dec 15, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 23.35 | 137 |
| Dec 14, 2023 | 25.50 | 25.61 | 25.44 | 25.50 | 23.43 | 6,495 |
| Dec 13, 2023 | 25.50 | 25.60 | 25.45 | 25.48 | 23.42 | 3,436 |
| Dec 12, 2023 | 25.31 | 25.65 | 25.31 | 25.65 | 23.57 | 1,067 |
| Dec 11, 2023 | 25.40 | 25.68 | 25.40 | 25.47 | 23.41 | 1,718 |
| Dec 8, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.32 | - |
| Dec 7, 2023 | 25.42 | 25.42 | 25.22 | 25.38 | 23.32 | 4,239 |
| Dec 6, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 23.36 | 1,384 |
| Dec 5, 2023 | 25.70 | 25.70 | 25.50 | 25.50 | 23.43 | 337 |
| Dec 4, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 23.58 | 257 |
| Dec 1, 2023 | 25.52 | 25.65 | 25.50 | 25.50 | 23.43 | 4,761 |
| Nov 30, 2023 | 25.50 | 25.50 | 25.27 | 25.42 | 23.36 | 4,516 |
| Nov 29, 2023 | 25.35 | 25.35 | 25.15 | 25.20 | 23.16 | 6,800 |
| Nov 28, 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 23.30 | 1,035 |
| Nov 27, 2023 | 25.55 | 25.55 | 25.22 | 25.22 | 23.18 | 5,134 |
| Nov 24, 2023 | 25.25 | 25.25 | 25.22 | 25.22 | 23.18 | 545 |
| Nov 22, 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 23.20 | 228 |
| Nov 21, 2023 | 25.35 | 25.44 | 25.25 | 25.25 | 23.20 | 1,081 |
| Nov 20, 2023 | 25.25 | 25.45 | 25.25 | 25.35 | 23.30 | 858 |
| Nov 17, 2023 | 25.25 | 25.30 | 25.22 | 25.22 | 23.18 | 2,472 |
| Nov 16, 2023 | 25.25 | 25.25 | 25.15 | 25.19 | 23.15 | 1,493 |
| Nov 15, 2023 | 25.25 | 25.25 | 25.16 | 25.25 | 23.20 | 1,818 |
| Nov 14, 2023 | 25.25 | 25.25 | 25.15 | 25.25 | 23.20 | 1,102 |
| Nov 13, 2023 | 25.12 | 25.16 | 25.12 | 25.14 | 23.10 | 619 |
| Nov 10, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 23.24 | 261 |
| Nov 9, 2023 | 25.23 | 25.32 | 25.23 | 25.32 | 23.27 | 755 |
| Nov 8, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 23.28 | 430 |
| Nov 7, 2023 | 25.49 | 25.49 | 25.32 | 25.34 | 23.29 | 1,433 |
| Nov 6, 2023 | 25.21 | 25.72 | 25.20 | 25.20 | 23.15 | 679 |
| Nov 3, 2023 | 25.25 | 25.42 | 25.25 | 25.25 | 23.20 | 636 |
| Nov 2, 2023 | 25.72 | 25.72 | 25.49 | 25.49 | 23.42 | 439 |
| Nov 1, 2023 | 25.18 | 25.42 | 25.18 | 25.19 | 23.15 | 1,343 |
| Oct 31, 2023 | 25.24 | 25.24 | 25.08 | 25.20 | 23.16 | 1,456 |
| Oct 30, 2023 | 25.17 | 25.23 | 25.13 | 25.14 | 23.10 | 1,318 |
| Oct 27, 2023 | 25.16 | 25.16 | 25.15 | 25.15 | 23.11 | 1,740 |
| Oct 26, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 23.30 | - |
Related Tickers
SB-PD Safe Bulkers, Inc.
25.67
-0.12%
SB-PC Safe Bulkers, Inc.
25.56
-0.18%
CMRE-PD Costamare Inc.
26.76
+0.22%
HLAG.MU Hapag-Lloyd AG
171.30
+2.27%
CCEC Capital Clean Energy Carriers Corp.
19.29
+0.57%
CMRE-PB Costamare Inc.
25.66
+0.25%
HAFNIo.XC
HLAG.HA Hapag-Lloyd AG
172.70
+6.28%
DP4H.SG A. P. Moller Maersk A/S
6.90
0.00%
CMRE-PC Costamare Inc.
26.53
-0.01%