Diana Shipping Inc. (DSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 4.1800 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 486,591 |
| Feb 02, 2023 | 4.1200 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 800,000 |
| Feb 01, 2023 | 4.0000 | 4.1200 | 3.9500 | 4.0900 | 4.0900 | 661,900 |
| Jan 31, 2023 | 3.8600 | 4.0400 | 3.8300 | 4.0200 | 4.0200 | 720,700 |
| Jan 30, 2023 | 3.8600 | 4.0100 | 3.8400 | 3.8400 | 3.8400 | 1,195,700 |
| Jan 27, 2023 | 3.7000 | 3.8100 | 3.6900 | 3.8000 | 3.8000 | 756,700 |
| Jan 26, 2023 | 3.6300 | 3.7300 | 3.5800 | 3.7300 | 3.7300 | 684,200 |
| Jan 25, 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 509,800 |
| Jan 24, 2023 | 3.7000 | 3.7100 | 3.5800 | 3.6400 | 3.6400 | 834,000 |
| Jan 23, 2023 | 3.8500 | 3.8600 | 3.5400 | 3.6500 | 3.6500 | 3,143,900 |
| Jan 20, 2023 | 3.7500 | 3.8700 | 3.7100 | 3.8600 | 3.8600 | 407,200 |
| Jan 19, 2023 | 3.7500 | 3.7900 | 3.6100 | 3.7700 | 3.7700 | 548,300 |
| Jan 18, 2023 | 3.7800 | 3.8700 | 3.7400 | 3.7500 | 3.7500 | 551,900 |
| Jan 17, 2023 | 3.6700 | 3.7900 | 3.6500 | 3.7500 | 3.7500 | 729,600 |
| Jan 13, 2023 | 3.5100 | 3.6600 | 3.5100 | 3.6500 | 3.6500 | 701,400 |
| Jan 12, 2023 | 3.6000 | 3.6400 | 3.4300 | 3.5100 | 3.5100 | 1,450,200 |
| Jan 11, 2023 | 3.8000 | 3.8200 | 3.5700 | 3.5900 | 3.5900 | 1,206,800 |
| Jan 10, 2023 | 3.6700 | 3.8000 | 3.6100 | 3.7900 | 3.7900 | 438,200 |
| Jan 09, 2023 | 3.8300 | 3.8900 | 3.6200 | 3.6300 | 3.6300 | 910,100 |
| Jan 06, 2023 | 3.6200 | 3.8100 | 3.6200 | 3.8000 | 3.8000 | 407,300 |
| Jan 05, 2023 | 3.6200 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 345,400 |
| Jan 04, 2023 | 3.7300 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 485,700 |
| Jan 03, 2023 | 3.8400 | 3.8900 | 3.6700 | 3.6700 | 3.6700 | 577,200 |
| Dec 30, 2022 | 3.8700 | 3.9200 | 3.8100 | 3.9000 | 3.9000 | 520,800 |
| Dec 29, 2022 | 3.7600 | 3.9100 | 3.7600 | 3.8900 | 3.8900 | 357,800 |
| Dec 28, 2022 | 3.8900 | 3.9200 | 3.7700 | 3.7800 | 3.7800 | 414,000 |
| Dec 27, 2022 | 3.9900 | 3.9900 | 3.8200 | 3.8600 | 3.8600 | 525,600 |
| Dec 23, 2022 | 3.8900 | 3.9900 | 3.8200 | 3.9900 | 3.9900 | 366,400 |
| Dec 22, 2022 | 3.9600 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 506,300 |
| Dec 21, 2022 | 3.8000 | 4.0500 | 3.8000 | 4.0200 | 4.0200 | 999,800 |
| Dec 20, 2022 | 3.6300 | 3.7800 | 3.6300 | 3.7400 | 3.7400 | 471,700 |
| Dec 19, 2022 | 3.8000 | 3.8000 | 3.6300 | 3.6500 | 3.6500 | 384,500 |
| Dec 16, 2022 | 3.7500 | 3.8400 | 3.7400 | 3.7800 | 3.7800 | 704,400 |
| Dec 15, 2022 | 3.7400 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 620,100 |
| Dec 14, 2022 | 3.6500 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 427,000 |
| Dec 13, 2022 | 3.6900 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 467,200 |
| Dec 12, 2022 | 3.5400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 466,600 |
| Dec 09, 2022 | 3.4500 | 3.6000 | 3.4500 | 3.5400 | 3.5400 | 614,900 |
| Dec 08, 2022 | 3.4500 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 427,700 |
| Dec 07, 2022 | 3.4400 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 764,100 |
| Dec 06, 2022 | 3.5500 | 3.6200 | 3.4300 | 3.4800 | 3.4800 | 547,400 |
| Dec 05, 2022 | 3.6100 | 3.7800 | 3.5100 | 3.5400 | 3.5400 | 660,700 |
| Dec 02, 2022 | 3.5000 | 3.6200 | 3.4400 | 3.5900 | 3.5900 | 633,100 |
| Dec 01, 2022 | 3.5800 | 3.6700 | 3.4900 | 3.5100 | 3.5100 | 572,900 |
| Nov 30, 2022 | 3.5600 | 3.6200 | 3.4800 | 3.5700 | 3.5700 | 926,900 |
| Nov 29, 2022 | 3.6800 | 3.7400 | 3.5600 | 3.5600 | 3.5600 | 912,300 |
| Nov 28, 2022 | 3.9700 | 3.9800 | 3.6300 | 3.6500 | 3.6500 | 1,815,600 |
| Nov 25, 2022 | 4.0500 | 4.1400 | 3.9500 | 3.9700 | 3.9700 | 1,219,300 |
| Nov 25, 2022 | 0.175 Dividend | |||||
| Nov 23, 2022 | 4.3400 | 4.3600 | 4.2800 | 4.3300 | 4.1550 | 1,710,500 |
| Nov 22, 2022 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.1166 | 1,145,000 |
| Nov 21, 2022 | 4.3500 | 4.3900 | 4.2300 | 4.3400 | 4.1646 | 849,200 |
| Nov 18, 2022 | 4.4800 | 4.5000 | 4.2200 | 4.3000 | 4.1262 | 1,013,500 |
| Nov 17, 2022 | 4.2000 | 4.4700 | 4.0400 | 4.4100 | 4.2318 | 1,621,800 |
| Nov 16, 2022 | 4.2500 | 4.2600 | 4.0200 | 4.0400 | 3.8767 | 961,900 |
| Nov 15, 2022 | 4.4000 | 4.4000 | 4.2300 | 4.2400 | 4.0686 | 582,900 |
| Nov 14, 2022 | 4.4700 | 4.5000 | 4.3200 | 4.3500 | 4.1742 | 744,800 |
| Nov 11, 2022 | 4.4700 | 4.5700 | 4.4400 | 4.4500 | 4.2701 | 886,600 |
| Nov 10, 2022 | 4.4900 | 4.4900 | 4.3500 | 4.4100 | 4.2318 | 687,600 |
| Nov 09, 2022 | 4.4100 | 4.4600 | 4.3100 | 4.3500 | 4.1742 | 517,200 |
| Nov 08, 2022 | 4.5200 | 4.5800 | 4.4100 | 4.4400 | 4.2606 | 697,000 |
| Nov 07, 2022 | 4.3500 | 4.5700 | 4.3400 | 4.5000 | 4.3181 | 1,182,400 |
| Nov 04, 2022 | 4.2700 | 4.3700 | 4.2200 | 4.3000 | 4.1262 | 879,400 |
| Nov 03, 2022 | 4.2200 | 4.2300 | 4.1000 | 4.2300 | 4.0590 | 531,900 |
| Nov 02, 2022 | 4.3800 | 4.4100 | 4.2200 | 4.2200 | 4.0494 | 481,300 |
| Nov 01, 2022 | 4.3800 | 4.4500 | 4.2900 | 4.3800 | 4.2030 | 759,600 |
| Oct 31, 2022 | 4.2800 | 4.3900 | 4.2000 | 4.3200 | 4.1454 | 488,600 |
| Oct 28, 2022 | 4.1700 | 4.3400 | 4.1100 | 4.3000 | 4.1262 | 556,900 |
| Oct 27, 2022 | 4.2600 | 4.2600 | 4.1000 | 4.1700 | 4.0015 | 508,000 |
| Oct 26, 2022 | 4.2400 | 4.3200 | 4.1900 | 4.1900 | 4.0207 | 489,000 |
| Oct 25, 2022 | 4.2200 | 4.2500 | 4.1300 | 4.2400 | 4.0686 | 956,600 |
| Oct 24, 2022 | 4.2300 | 4.2500 | 4.1200 | 4.2300 | 4.0590 | 446,600 |
| Oct 21, 2022 | 4.0500 | 4.2300 | 4.0400 | 4.1700 | 4.0015 | 608,300 |
| Oct 20, 2022 | 4.1800 | 4.1800 | 4.0300 | 4.0400 | 3.8767 | 519,100 |
| Oct 19, 2022 | 4.2000 | 4.2200 | 4.0900 | 4.1600 | 3.9919 | 352,600 |
| Oct 18, 2022 | 4.1900 | 4.2500 | 4.1600 | 4.2500 | 4.0782 | 429,400 |
| Oct 17, 2022 | 4.2000 | 4.2900 | 4.0800 | 4.1100 | 3.9439 | 578,600 |
| Oct 14, 2022 | 4.1400 | 4.1900 | 4.0900 | 4.1800 | 4.0111 | 414,600 |
| Oct 13, 2022 | 3.9600 | 4.1900 | 3.9600 | 4.1100 | 3.9439 | 599,500 |
| Oct 12, 2022 | 4.0300 | 4.0800 | 3.9000 | 4.0600 | 3.8959 | 486,500 |
| Oct 11, 2022 | 3.9800 | 4.0700 | 3.9000 | 3.9800 | 3.8191 | 501,600 |
| Oct 10, 2022 | 4.2000 | 4.2300 | 3.9700 | 4.0000 | 3.8383 | 463,600 |
| Oct 07, 2022 | 4.0200 | 4.2300 | 4.0200 | 4.1700 | 4.0015 | 649,200 |
| Oct 06, 2022 | 4.1100 | 4.1900 | 4.0300 | 4.0500 | 3.8863 | 516,300 |
| Oct 05, 2022 | 4.0500 | 4.1300 | 3.9300 | 4.0900 | 3.9247 | 442,700 |
| Oct 04, 2022 | 4.0000 | 4.1000 | 3.9700 | 4.0200 | 3.8575 | 633,000 |
| Oct 03, 2022 | 3.6500 | 3.9800 | 3.6500 | 3.9100 | 3.7520 | 848,200 |
| Sept 30, 2022 | 3.6400 | 3.7800 | 3.6100 | 3.6100 | 3.4641 | 783,300 |
| Sept 29, 2022 | 3.7500 | 3.8000 | 3.5300 | 3.6100 | 3.4641 | 1,004,700 |
| Sept 28, 2022 | 3.9000 | 3.9600 | 3.8000 | 3.8200 | 3.6656 | 1,124,300 |
| Sept 27, 2022 | 3.8800 | 3.9900 | 3.8500 | 3.9700 | 3.8095 | 668,800 |
| Sept 26, 2022 | 4.0900 | 4.1200 | 3.8400 | 3.8800 | 3.7232 | 1,321,600 |
| Sept 23, 2022 | 4.5000 | 4.5100 | 4.1600 | 4.2200 | 4.0494 | 1,212,500 |
| Sept 22, 2022 | 4.6100 | 4.7300 | 4.5100 | 4.5700 | 4.3853 | 547,400 |
| Sept 21, 2022 | 4.8200 | 4.8200 | 4.6100 | 4.6400 | 4.4525 | 594,700 |
| Sept 20, 2022 | 4.6200 | 4.8100 | 4.5900 | 4.7900 | 4.5964 | 756,800 |
| Sept 19, 2022 | 4.6700 | 4.7700 | 4.5200 | 4.5500 | 4.3661 | 636,600 |
| Sept 16, 2022 | 4.8500 | 4.8500 | 4.6300 | 4.7300 | 4.5388 | 652,200 |
| Sept 15, 2022 | 4.9100 | 4.9900 | 4.8800 | 4.9500 | 4.7499 | 289,300 |
| Sept 14, 2022 | 5.0700 | 5.1400 | 4.9200 | 4.9500 | 4.7499 | 504,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
