Advertisement
Advertisement
U.S. markets close in 1 hour 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.31+0.30 (+5.02%)
As of 02:29PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20226.056.395.656.316.312,050,977
May 23, 20225.686.125.486.016.011,632,800
May 20, 20225.675.925.515.645.641,398,300
May 19, 20225.355.805.355.625.621,230,100
May 18, 20225.525.655.335.425.42970,400
May 17, 20225.485.645.315.595.591,417,700
May 16, 20225.245.495.205.365.36907,300
May 13, 20224.995.214.975.175.17758,800
May 12, 20225.125.134.784.884.88826,600
May 11, 20225.065.355.045.155.15901,500
May 10, 20224.835.024.835.005.00627,300
May 09, 20225.005.044.674.724.721,074,200
May 06, 20225.045.324.985.175.17739,800
May 05, 20225.375.385.025.175.17540,700
May 04, 20225.225.385.145.365.361,048,800
May 03, 20224.835.174.785.135.13668,800
May 02, 20224.704.794.634.774.77712,900
Apr 29, 20224.824.954.664.664.66560,800
Apr 28, 20225.005.004.744.884.88508,600
Apr 27, 20225.005.124.925.005.001,201,700
Apr 26, 20224.714.974.664.824.82991,800
Apr 25, 20225.005.004.454.664.661,278,100
Apr 22, 20225.105.455.035.075.071,119,800
Apr 21, 20225.395.525.065.125.12999,000
Apr 20, 20225.405.515.175.325.32782,100
Apr 19, 20225.305.415.195.365.36658,700
Apr 18, 20225.285.385.065.305.301,146,500
Apr 14, 20224.855.274.855.265.261,306,900
Apr 13, 20224.694.864.694.864.86607,900
Apr 12, 20224.554.724.534.624.62727,100
Apr 11, 20224.995.084.514.564.561,347,300
Apr 08, 20224.885.094.815.065.06939,600
Apr 07, 20224.804.864.704.804.801,198,800
Apr 06, 20224.814.924.704.774.77923,800
Apr 05, 20225.025.104.844.874.87879,300
Apr 04, 20225.245.254.935.075.071,236,600
Apr 01, 20225.405.495.145.245.24917,200
Mar 31, 20225.435.635.365.405.40643,800
Mar 30, 20225.385.685.355.415.411,478,200
Mar 29, 20225.255.395.095.355.351,167,500
Mar 28, 20225.235.455.185.315.311,029,200
Mar 25, 20225.025.245.015.235.23911,900
Mar 24, 20225.205.254.954.984.98760,200
Mar 23, 20224.915.344.915.135.131,712,300
Mar 22, 20224.815.014.814.884.88799,800
Mar 21, 20224.714.894.574.784.78636,200
Mar 18, 20224.554.784.554.664.66815,600
Mar 17, 20224.464.764.464.714.71800,400
Mar 16, 20224.494.594.294.404.40861,400
Mar 15, 20224.414.494.234.414.41799,200
Mar 14, 20224.924.944.434.614.611,472,900
Mar 11, 20225.035.154.914.934.93766,000
Mar 10, 20224.965.204.935.025.02793,600
Mar 09, 20225.475.504.855.015.011,849,500
Mar 08, 20225.165.555.165.395.391,932,500
Mar 08, 20220.2 Dividend
Mar 07, 20225.105.495.015.245.042,029,800
Mar 04, 20225.005.034.795.004.811,040,400
Mar 03, 20225.125.174.865.024.831,050,400
Mar 02, 20224.895.094.895.084.891,172,400
Mar 01, 20225.145.194.774.864.671,176,000
Feb 28, 20224.755.134.724.984.791,507,900
Feb 25, 20224.204.784.154.754.571,540,900
Feb 24, 20223.974.173.864.113.95892,800
Feb 23, 20224.394.424.154.153.99553,700
Feb 22, 20224.234.474.234.354.18737,700
Feb 18, 20224.444.534.224.234.07808,900
Feb 17, 20224.314.514.284.424.25701,400
Feb 16, 20224.314.404.244.324.16351,600
Feb 15, 20224.124.474.014.294.13987,000
Feb 14, 20224.194.234.104.133.97462,500
Feb 11, 20224.344.414.154.164.00716,300
Feb 10, 20224.154.434.154.284.12954,800
Feb 09, 20223.974.143.944.143.98412,400
Feb 08, 20223.974.043.863.953.80406,400
Feb 07, 20223.764.003.763.953.80384,900
Feb 04, 20223.773.813.713.753.61280,900
Feb 03, 20223.843.913.733.763.62375,500
Feb 02, 20223.853.973.813.863.71416,700
Feb 01, 20223.563.873.563.843.69567,800
Jan 31, 20223.603.683.533.553.41404,900
Jan 28, 20223.623.693.543.623.48394,300
Jan 27, 20223.473.673.453.623.48477,800
Jan 26, 20223.673.693.383.423.29674,000
Jan 25, 20223.503.613.443.593.45572,900
Jan 24, 20223.503.593.313.563.42849,200
Jan 21, 20223.753.773.533.573.43785,300
Jan 20, 20223.944.003.823.833.68448,100
Jan 19, 20224.004.073.933.943.79321,700
Jan 18, 20224.074.133.994.023.87386,100
Jan 14, 20223.984.123.914.113.95496,800
Jan 13, 20224.134.173.984.003.85468,400
Jan 12, 20224.174.244.044.164.00466,800
Jan 11, 20224.064.154.014.153.99330,700
Jan 10, 20224.094.093.994.013.86396,700
Jan 07, 20224.114.194.024.113.95390,900
Jan 06, 20224.084.193.974.103.94459,800
Jan 05, 20224.304.324.064.063.91681,500
Jan 04, 20224.234.344.204.274.11547,400
Jan 03, 20223.974.313.944.234.071,077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement