Canada markets open in 2 hours 7 minutes

Diana Shipping Inc. (DSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7800-0.0500 (-1.77%)
At close: 04:00PM EDT
2.7800 0.00 (0.00%)
Pre-Market: 07:02AM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.82002.85002.78002.78002.7800450,800
Jun 21, 20242.87002.88002.80002.83002.8300771,900
Jun 20, 20242.80002.87002.80002.87002.8700545,300
Jun 18, 20242.82002.85002.80002.81002.8100817,800
Jun 17, 20242.87002.88002.82002.84002.8400908,300
Jun 14, 20242.89002.91002.85002.85002.8500851,900
Jun 13, 20242.91002.91002.88002.89002.8900790,000
Jun 12, 20242.89002.91002.87002.91002.9100837,400
Jun 11, 20243.00003.00002.92002.94002.94001,339,100
Jun 10, 20243.00003.00002.96003.00003.0000552,100
Jun 07, 20242.99003.01002.98002.99002.9900493,000
Jun 06, 20243.03003.04002.98003.00003.0000507,400
Jun 05, 20243.02003.04003.00003.02003.0200596,800
Jun 04, 20243.06003.06002.98003.00003.0000443,800
Jun 03, 20243.02003.07003.01003.05003.0500847,600
May 31, 20242.99003.00002.97002.99002.9900490,500
May 30, 20243.03003.03002.96002.98002.9800497,000
May 29, 20243.02003.03002.94003.01003.01001,212,400
May 28, 20243.11003.14002.98003.04003.04001,574,300
May 24, 20243.11003.18003.11003.15003.1500851,900
May 23, 20243.14003.17003.10003.12003.1200439,700
May 22, 20243.18003.19003.11003.15003.1500708,700
May 21, 20243.19003.20003.17003.20003.20001,108,100
May 20, 20243.15003.22003.14003.19003.19001,485,700
May 17, 20243.16003.16003.13003.15003.1500747,800
May 16, 20243.11003.17003.09003.16003.16001,011,900
May 15, 20243.14003.14003.09003.11003.1100709,600
May 14, 20243.16003.18003.12003.14003.1400993,600
May 13, 20243.13003.19003.13003.17003.1700854,700
May 10, 20243.16003.19003.08003.08003.0800794,000
May 09, 20243.14003.17003.10003.16003.1600839,900
May 08, 20243.04003.13003.04003.12003.1200662,200
May 07, 20243.02003.10003.02003.07003.0700686,900
May 06, 20243.00003.02002.99003.01003.0100280,200
May 03, 20243.03003.03003.00003.00003.0000324,300
May 02, 20242.96003.04002.95003.02003.0200709,200
May 01, 20242.97002.97002.92002.94002.9400412,200
Apr 30, 20242.97002.99002.96002.97002.9700458,800
Apr 29, 20242.97003.00002.95002.98002.9800653,600
Apr 26, 20242.93002.96002.91002.95002.9500343,600
Apr 25, 20242.90002.92002.89002.92002.9200248,600
Apr 24, 20242.93002.93002.89002.89002.8900319,200
Apr 23, 20242.90002.92002.89002.92002.9200402,800
Apr 22, 20242.90002.91002.87002.88002.8800390,900
Apr 19, 20242.89002.91002.88002.90002.9000328,400
Apr 18, 20242.91002.94002.88002.89002.8900618,600
Apr 17, 20242.90002.91002.88002.90002.9000330,600
Apr 16, 20242.88002.90002.86002.90002.9000446,600
Apr 15, 20242.89002.93002.86002.88002.8800466,800
Apr 12, 20242.86002.91002.85002.91002.9100647,200
Apr 11, 20242.88002.91002.85002.85002.8500321,600
Apr 10, 20242.91002.91002.85002.87002.8700582,600
Apr 09, 20242.93002.95002.91002.91002.9100255,800
Apr 08, 20242.94002.95002.91002.94002.9400403,200
Apr 05, 20242.94002.96002.93002.95002.9500293,900
Apr 04, 20242.93002.97002.90002.93002.9300720,600
Apr 03, 20242.82002.91002.82002.90002.9000365,300
Apr 02, 20242.87002.89002.81002.83002.8300672,300
Apr 01, 20242.90002.91002.87002.88002.8800371,200
Mar 28, 20242.87002.92002.87002.89002.8900464,200
Mar 27, 20242.90002.92002.87002.88002.8800376,100
Mar 26, 20242.90002.93002.88002.90002.9000430,000
Mar 25, 20242.93002.94002.87002.88002.8800703,300
Mar 22, 20242.96002.96002.93002.94002.9400276,800
Mar 21, 20242.95002.98002.95002.98002.9800532,600
Mar 20, 20242.95002.96002.90002.95002.9500384,300
Mar 19, 20242.96003.00002.95002.96002.9600254,400
Mar 18, 20242.98002.99002.93002.97002.9700551,600
Mar 15, 20243.00003.02002.97002.99002.9900770,300
Mar 14, 20243.00003.02002.96002.98002.9800935,000
Mar 13, 20243.06003.09003.00003.00003.00001,018,700
Mar 12, 20243.02003.09002.98003.07003.07001,058,000
Mar 11, 20243.01003.01002.97003.01003.0100460,300
Mar 08, 20242.98003.02002.98003.02003.0200843,500
Mar 07, 20242.92002.99002.92002.98002.9800483,500
Mar 06, 20242.92002.94002.87002.92002.9200595,400
Mar 05, 20242.90002.97002.86002.92002.9200651,900
Mar 04, 20243.05003.06002.89002.90002.90001,301,700
Mar 01, 20243.05003.14003.05003.10003.10001,785,400
Feb 29, 20243.06003.12003.00003.05003.0500913,100
Feb 28, 20243.06003.14003.04003.06003.06001,990,500
Feb 27, 20242.99003.08002.99003.04003.04001,175,400
Feb 26, 20242.96003.00002.91002.99002.9900733,100
Feb 23, 20242.86002.97002.82002.96002.9600951,500
Feb 22, 20242.92002.93002.88002.92002.9200740,200
Feb 21, 20242.88002.94002.86002.91002.9100584,000
Feb 20, 20242.87002.93002.85002.88002.8800464,400
Feb 16, 20242.91002.91002.85002.87002.8700568,700
Feb 15, 20242.86002.90002.82002.90002.9000439,000
Feb 14, 20242.86002.89002.81002.85002.8500729,700
Feb 13, 20242.95002.98002.85002.86002.8600833,900
Feb 12, 20242.92002.97002.91002.96002.9600357,500
Feb 09, 20242.96002.97002.91002.92002.9200450,500
Feb 08, 20242.89002.95002.88002.94002.9400443,500
Feb 07, 20242.96002.96002.90002.91002.9100428,800
Feb 06, 20242.90002.98002.88002.95002.9500547,400
Feb 05, 20242.91002.93002.81002.87002.8700787,600
Feb 02, 20242.94002.95002.86002.90002.9000671,900
Feb 01, 20243.01003.03002.91002.94002.9400874,200
Jan 31, 20243.06003.07003.00003.01003.0100461,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...