Canada markets closed

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4700+0.0600 (+2.49%)
At close: 04:00PM EDT
2.4800 +0.01 (+0.40%)
After hours: 07:31PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20242.45002.48002.43002.47002.4700357,500
Oct 03, 20242.55002.55002.40002.41002.4100717,600
Oct 02, 20242.53002.54002.50002.54002.5400273,600
Oct 01, 20242.57002.58002.51002.52002.5200327,500
Sept 30, 20242.54002.58002.51002.57002.5700264,100
Sept 27, 20242.54002.56002.51002.53002.5300314,300
Sept 26, 20242.49002.56002.48002.55002.5500524,600
Sept 25, 20242.52002.53002.47002.48002.4800374,100
Sept 24, 20242.46002.53002.45002.53002.5300428,800
Sept 23, 20242.40002.45002.40002.44002.4400248,000
Sept 20, 20242.41002.44002.38002.38002.3800272,200
Sept 19, 20242.40002.45002.39002.44002.4400302,800
Sept 18, 20242.37002.40002.34002.39002.3900230,600
Sept 17, 20242.35002.40002.35002.37002.3700285,000
Sept 16, 20242.35002.38002.34002.35002.3500240,100
Sept 13, 20242.39002.39002.34002.35002.3500241,000
Sept 12, 20242.35002.39002.34002.37002.3700301,600
Sept 11, 20242.24002.34002.24002.33002.3300556,500
Sept 10, 20242.25002.26002.14002.20002.2000760,600
Sept 09, 20242.30002.30002.24002.25002.25001,050,300
Sept 06, 20242.39002.40002.29002.31002.31001,007,800
Sept 05, 20242.44002.45002.38002.39002.3900511,600
Sept 04, 20242.47002.49002.43002.45002.4500559,900
Sept 03, 20242.51002.54002.45002.46002.46001,467,900
Aug 30, 20242.45002.51002.44002.50002.5000429,700
Aug 29, 20242.45002.45002.42002.44002.4400279,400
Aug 28, 20242.43002.44002.42002.43002.4300147,400
Aug 27, 20242.46002.47002.45002.45002.4500192,100
Aug 26, 20242.42002.48002.42002.48002.4800281,000
Aug 23, 20242.42002.43002.40002.40002.4000499,000
Aug 22, 20242.45002.46002.41002.41002.4100378,600
Aug 21, 20242.50002.52002.45002.45002.4500455,700
Aug 20, 20242.50002.50002.47002.48002.4800229,700
Aug 19, 20242.47002.52002.47002.48002.4800243,400
Aug 16, 20242.46002.48002.44002.47002.4700226,400
Aug 15, 20242.47002.48002.42002.46002.4600481,500
Aug 15, 20240.075 Dividend
Aug 14, 20242.63002.63002.55002.56002.4850594,400
Aug 13, 20242.57002.61002.57002.60002.5238467,100
Aug 12, 20242.49002.61002.49002.58002.5044901,000
Aug 09, 20242.51002.52002.45002.48002.4073443,800
Aug 08, 20242.57002.59002.47002.49002.4171722,300
Aug 07, 20242.49002.61002.49002.57002.49471,457,500
Aug 06, 20242.43002.45002.37002.44002.3685855,400
Aug 05, 20242.39002.41002.35002.36002.2909851,500
Aug 02, 20242.50002.51002.43002.46002.38791,283,100
Aug 01, 20242.55002.57002.49002.52002.4462996,400
Jul 31, 20242.62002.64002.51002.54002.46562,076,000
Jul 30, 20242.70002.72002.66002.68002.6015370,700
Jul 29, 20242.71002.73002.68002.69002.6112382,500
Jul 26, 20242.69002.70002.64002.69002.6112806,200
Jul 25, 20242.72002.73002.66002.68002.6015736,300
Jul 24, 20242.75002.78002.72002.73002.6500441,500
Jul 23, 20242.79002.80002.75002.75002.6694729,100
Jul 22, 20242.82002.82002.79002.79002.7083525,300
Jul 19, 20242.83002.84002.80002.81002.7277421,000
Jul 18, 20242.84002.86002.81002.83002.7471536,500
Jul 17, 20242.81002.86002.80002.83002.7471742,400
Jul 16, 20242.81002.82002.79002.81002.72771,026,300
Jul 15, 20242.84002.85002.79002.79002.7083895,200
Jul 12, 20242.90002.90002.81002.81002.7277974,900
Jul 11, 20242.90002.92002.86002.91002.8247521,300
Jul 10, 20242.83002.91002.83002.87002.7859577,200
Jul 09, 20242.82002.83002.80002.82002.7374479,200
Jul 08, 20242.88002.89002.80002.80002.7180485,200
Jul 05, 20242.92002.92002.87002.88002.7956235,300
Jul 03, 20242.92002.97002.92002.93002.8442172,600
Jul 02, 20242.94002.95002.90002.92002.8345273,500
Jul 01, 20242.87002.95002.87002.93002.8442877,600
Jun 28, 20242.83002.87002.82002.86002.7762267,700
Jun 27, 20242.85002.86002.82002.84002.7568247,800
Jun 26, 20242.80002.83002.78002.82002.7374444,900
Jun 25, 20242.79002.82002.79002.81002.7277396,400
Jun 24, 20242.82002.85002.78002.78002.6986454,600
Jun 21, 20242.87002.88002.80002.83002.7471771,900
Jun 20, 20242.80002.87002.80002.87002.7859545,300
Jun 18, 20242.82002.85002.80002.81002.7277817,800
Jun 17, 20242.87002.88002.82002.84002.7568908,300
Jun 14, 20242.89002.91002.85002.85002.7665851,900
Jun 13, 20242.91002.91002.88002.89002.8053790,000
Jun 12, 20242.89002.91002.87002.91002.8247837,400
Jun 12, 20240.075 Dividend
Jun 11, 20243.00003.00002.92002.94002.78111,339,100
Jun 10, 20243.00003.00002.96003.00002.8378552,100
Jun 07, 20242.99003.01002.98002.99002.8284493,000
Jun 06, 20243.03003.04002.98003.00002.8378507,400
Jun 05, 20243.02003.04003.00003.02002.8567596,800
Jun 04, 20243.06003.06002.98003.00002.8378443,800
Jun 03, 20243.02003.07003.01003.05002.8851847,600
May 31, 20242.99003.00002.97002.99002.8284490,500
May 30, 20243.03003.03002.96002.98002.8189497,000
May 29, 20243.02003.03002.94003.01002.84731,212,400
May 28, 20243.11003.14002.98003.04002.87571,574,300
May 24, 20243.11003.18003.11003.15002.9797851,900
May 23, 20243.14003.17003.10003.12002.9513439,700
May 22, 20243.18003.19003.11003.15002.9797708,700
May 21, 20243.19003.20003.17003.20003.02701,108,100
May 20, 20243.15003.22003.14003.19003.01751,485,700
May 17, 20243.16003.16003.13003.15002.9797747,800
May 16, 20243.11003.17003.09003.16002.98921,011,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...