Canada markets close in 4 hours 54 minutes

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.89000.0000 (0.00%)
As of 11:05AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.89002.91002.89002.89002.890075,073
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 04, 20240.075 Dividend
Mar 01, 20243.05003.14003.05003.10003.02501,785,400
Feb 29, 20243.06003.12003.00003.05002.9762913,100
Feb 28, 20243.06003.14003.04003.06002.98601,990,500
Feb 27, 20242.99003.08002.99003.04002.96651,175,400
Feb 26, 20242.96003.00002.91002.99002.9177733,100
Feb 23, 20242.86002.97002.82002.96002.8884951,500
Feb 22, 20242.92002.93002.88002.92002.8494740,200
Feb 21, 20242.88002.94002.86002.91002.8396584,000
Feb 20, 20242.87002.93002.85002.88002.8103464,400
Feb 16, 20242.91002.91002.85002.87002.8006568,700
Feb 15, 20242.86002.90002.82002.90002.8298439,000
Feb 14, 20242.86002.89002.81002.85002.7810729,700
Feb 13, 20242.95002.98002.85002.86002.7908833,900
Feb 12, 20242.92002.97002.91002.96002.8884357,500
Feb 09, 20242.96002.97002.91002.92002.8494450,500
Feb 08, 20242.89002.95002.88002.94002.8689443,500
Feb 07, 20242.96002.96002.90002.91002.8396428,800
Feb 06, 20242.90002.98002.88002.95002.8786547,400
Feb 05, 20242.91002.93002.81002.87002.8006787,600
Feb 02, 20242.94002.95002.86002.90002.8298671,900
Feb 01, 20243.01003.03002.91002.94002.8689874,200
Jan 31, 20243.06003.07003.00003.01002.9372461,700
Jan 30, 20243.05003.07003.02003.04002.9665562,300
Jan 29, 20243.06003.09003.02003.05002.9762533,400
Jan 26, 20243.03003.09003.02003.09003.0152527,000
Jan 25, 20243.05003.09002.99003.03002.9567870,900
Jan 24, 20243.02003.07003.00003.04002.96651,034,400
Jan 23, 20243.08003.11003.01003.02002.9469710,000
Jan 22, 20243.02003.11003.02003.10003.02501,079,000
Jan 19, 20243.06003.07003.01003.02002.9469472,300
Jan 18, 20243.04003.06003.01003.06002.9860579,800
Jan 17, 20242.99003.05002.96003.01002.9372731,100
Jan 16, 20243.04003.08002.98003.00002.9274770,600
Jan 12, 20243.03003.07002.99003.01002.9372588,200
Jan 11, 20243.03003.03002.98003.00002.9274637,900
Jan 10, 20243.07003.08003.01003.06002.9860645,200
Jan 09, 20243.08003.10003.02003.06002.9860763,600
Jan 08, 20243.18003.18003.06003.10003.02501,008,900
Jan 05, 20243.14003.21003.06003.20003.12261,626,200
Jan 04, 20243.11003.21003.09003.13003.05431,595,600
Jan 03, 20242.96003.12002.93003.07002.99571,304,200
Jan 02, 20242.97003.03002.93002.95002.8786919,700
Dec 29, 20233.00003.01002.93002.97002.8981797,800
Dec 28, 20233.03003.04002.99003.00002.9274704,300
Dec 27, 20233.03003.04003.01003.01002.9372529,200
Dec 26, 20233.05003.07003.01003.03002.9567471,100
Dec 22, 20232.96003.07002.96003.06002.98601,237,900
Dec 21, 20233.00003.00002.94002.98002.9079663,800
Dec 20, 20232.98003.03002.94002.96002.8884693,300
Dec 19, 20232.98003.04002.97002.98002.9079779,900
Dec 18, 20233.01003.09002.95003.00002.92741,120,400
Dec 15, 20232.96003.00002.89002.96002.88841,213,800
Dec 14, 20232.94002.97002.90002.95002.8786542,700
Dec 13, 20232.86002.92002.82002.91002.8396749,700
Dec 12, 20232.89002.97002.87002.91002.8396773,100
Dec 11, 20232.94002.98002.85002.88002.8103875,200
Dec 08, 20232.93002.98002.93002.95002.8786626,300
Dec 07, 20233.02003.04002.87002.95002.87861,707,200
Dec 06, 20233.20003.23003.01003.02002.94691,245,600
Dec 05, 20233.37003.38003.15003.18003.10311,334,900
Dec 04, 20233.46003.48003.36003.47003.3860707,600
Dec 01, 20233.43003.46003.42003.45003.3665710,200
Nov 30, 20233.41003.45003.41003.42003.3373407,900
Nov 29, 20233.38003.40003.36003.40003.3177506,900
Nov 28, 20233.34003.43003.32003.36003.2787704,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...