Canada markets close in 5 hours 55 minutes

Diana Shipping Inc. (DSX-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.07+0.12 (+0.46%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202426.0726.0726.0726.0726.07650
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
Jun 04, 202426.4926.4926.2626.3326.332,533
Jun 03, 202426.4626.5326.3026.3526.354,687
May 31, 202426.5326.5326.5326.5326.53333
May 30, 202426.4626.4826.4626.4826.48841
May 29, 202426.5126.5126.5126.5126.51445
May 28, 202426.3326.4926.3326.4926.491,193
May 24, 202426.4526.4526.4526.4526.45130
May 23, 202426.4626.4626.4626.4626.46543
May 22, 202426.3826.3826.3626.3626.36503
May 21, 202426.4926.4926.3626.4926.491,641
May 20, 202426.3526.5226.1026.4526.455,108
May 17, 202426.5026.5026.5026.5026.50-
May 16, 202426.5526.5526.2026.5026.50948
May 15, 202426.4626.5026.4626.5026.501,062
May 14, 202426.4026.5026.4026.4926.49480
May 13, 202426.2426.6024.7126.3926.3918,370
May 10, 202426.4026.6026.2026.3326.331,323
May 09, 202426.4726.4726.4726.4726.47-
May 08, 202426.4926.5026.3026.4726.477,832
May 07, 202426.6026.6026.6026.6026.601,902
May 06, 202426.5026.5026.4526.4526.451,101
May 03, 202426.6026.6026.6026.6026.60219
May 02, 202426.6026.6026.4526.5526.551,577
May 01, 202426.4926.6326.3026.6326.632,416
Apr 30, 202426.4126.5726.4126.4526.45927
Apr 29, 202426.3626.6426.2526.6426.643,866
Apr 26, 202426.6826.6826.3326.3326.33754
Apr 25, 202426.4526.4526.4526.4526.45114
Apr 24, 202426.4026.4926.0626.4926.492,574
Apr 23, 202426.3126.3126.3126.3126.31673
Apr 22, 202426.4826.6726.0526.6726.674,069
Apr 19, 202426.3226.4426.3226.4426.441,782
Apr 18, 202426.5826.5826.3026.3026.30540
Apr 17, 202426.3726.5726.3226.5726.571,665
Apr 16, 202426.5526.7026.0526.4226.424,475
Apr 15, 202426.5026.5026.4026.4026.40945
Apr 12, 202426.3626.4526.3526.4426.443,722
Apr 11, 202426.6526.7626.4526.4626.4610,864
Apr 10, 202426.9926.9926.9926.9926.99698
Apr 09, 202426.8626.8626.6126.6126.612,848
Apr 08, 202426.7026.7626.7026.7626.762,466
Apr 05, 202426.8826.8826.7026.7026.70803
Apr 04, 202426.7926.8126.7126.7726.77817
Apr 03, 202426.6126.8026.6126.8026.80640
Apr 02, 202426.5126.5126.5126.5126.51279
Apr 01, 202426.4926.7126.4926.5126.512,736
Mar 28, 202426.6026.6026.5026.6026.602,012
Mar 27, 202426.4526.7026.4526.6026.601,785
Mar 26, 202426.6026.6026.5026.5226.523,962
Mar 25, 202426.6726.6726.5026.5026.501,697
Mar 22, 202426.7026.7026.6026.6026.60472
Mar 21, 202426.6226.8526.6026.8526.852,173
Mar 20, 202426.6226.8826.6226.8826.88261
Mar 19, 202426.6426.6426.6426.6426.641,034
Mar 18, 202426.5626.5726.4526.5026.501,347
Mar 15, 202426.5026.6426.5026.6426.641,134
Mar 14, 202426.6526.6526.6526.6526.65376
Mar 13, 202426.5026.5026.4826.4826.481,345
Mar 12, 202426.2126.3826.2026.3526.352,954
Mar 11, 202426.0026.2025.9026.2026.206,889
Mar 08, 202425.9425.9425.9325.9325.93713
Mar 07, 202425.9125.9125.7825.8425.841,796
Mar 06, 202425.9725.9725.8125.8125.81647
Mar 05, 202425.9626.0025.7225.8425.849,500
Mar 04, 202425.9225.9225.9225.9225.92216
Mar 01, 202425.8825.8825.8325.8325.83499
Feb 29, 202425.9325.9325.9325.9325.93-
Feb 28, 202425.8325.9325.8325.9325.93355
Feb 27, 202425.7125.7325.7125.7325.731,346
Feb 26, 202425.9025.9025.8725.8725.87999
Feb 23, 202425.6825.7625.6825.7625.761,091
Feb 22, 202425.6825.8325.6825.7025.702,974
Feb 21, 202425.5725.8725.5725.8725.871,974
Feb 20, 202425.4425.5925.4425.5925.591,407
Feb 16, 202425.4725.5525.4425.4425.442,811
Feb 15, 202425.5425.5525.4725.4725.473,595
Feb 14, 202425.5125.5125.4625.4625.462,727
Feb 13, 202425.5125.5325.5025.5325.53708
Feb 12, 202425.5025.5025.5025.5025.50417
Feb 09, 202425.6025.6025.5125.5525.551,792
Feb 08, 202425.5025.6025.5025.6025.601,848
Feb 07, 202425.5125.6025.5025.5025.502,221
Feb 06, 202425.5525.5725.5425.5425.54545
Feb 05, 202425.6425.6425.5025.5025.502,200
Feb 02, 202425.5625.6625.5625.5625.561,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...