DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20233.83003.92003.79003.90003.9000553,900
Jun 01, 20233.71003.82003.69003.80003.8000374,600
May 31, 20233.78003.79003.65003.68003.6800487,000
May 30, 20233.78003.86003.71003.78003.7800496,100
May 26, 20233.73003.82003.70003.78003.7800718,200
May 25, 20233.69003.70003.54003.58003.5800505,800
May 24, 20233.75003.75003.68003.70003.7000259,900
May 23, 20233.70003.77003.69003.77003.7700371,000
May 22, 20233.71003.74003.66003.67003.6700374,800
May 19, 20233.70003.77003.67003.71003.7100284,000
May 18, 20233.74003.74003.66003.71003.7100279,700
May 17, 20233.69003.74003.65003.74003.7400219,200
May 16, 20233.68003.77003.67003.67003.6700245,200
May 15, 20233.65003.69003.63003.68003.6800274,200
May 12, 20233.69003.77003.63003.64003.6400244,900
May 11, 20233.71003.77003.67003.71003.7100249,100
May 10, 20233.74003.75003.69003.72003.7200233,400
May 09, 20233.68003.75003.67003.72003.7200217,800
May 08, 20233.75003.83003.70003.71003.7100411,000
May 05, 20233.55003.81003.55003.75003.7500556,700
May 04, 20233.61003.67003.50003.51003.5100628,600
May 03, 20233.72003.74003.62003.63003.6300367,300
May 02, 20233.85003.86003.71003.72003.7200526,400
May 01, 20233.95003.99003.85003.85003.8500467,300
Apr 28, 20233.94004.01003.94003.96003.9600288,500
Apr 27, 20233.97004.04003.93003.96003.9600324,500
Apr 26, 20234.06004.11003.94003.95003.9500371,800
Apr 25, 20234.15004.15004.02004.06004.0600371,400
Apr 24, 20234.04004.16004.03004.16004.1600407,100
Apr 21, 20234.00004.10003.96004.03004.0300356,200
Apr 20, 20234.15004.15003.97004.00004.0000359,800
Apr 19, 20234.10004.13004.03004.11004.1100405,100
Apr 18, 20234.10004.16004.08004.10004.1000412,700
Apr 17, 20234.18004.21004.07004.09004.0900773,400
Apr 14, 20234.10004.17004.05004.17004.1700380,900
Apr 13, 20234.11004.18004.10004.10004.1000619,000
Apr 12, 20234.07004.10004.03004.08004.0800341,100
Apr 11, 20233.96004.07003.93004.02004.0200477,100
Apr 10, 20233.81003.97003.80003.95003.9500496,400
Apr 06, 20233.86003.87003.80003.81003.8100351,700
Apr 05, 20233.89003.90003.82003.88003.8800577,200
Apr 04, 20233.95003.97003.82003.89003.8900410,300
Apr 03, 20233.91003.95003.84003.87003.8700354,800
Mar 31, 20233.83003.93003.83003.90003.9000419,200
Mar 30, 20233.92003.94003.84003.84003.8400302,800
Mar 29, 20233.91003.97003.88003.90003.9000367,000
Mar 28, 20233.93003.97003.87003.89003.8900453,500
Mar 27, 20234.07004.08003.91003.95003.9500317,600
Mar 24, 20233.98004.04003.92004.03004.0300346,400
Mar 23, 20233.95004.05003.90003.95003.9500426,200
Mar 22, 20233.99004.02003.92003.93003.9300331,400
Mar 21, 20233.84004.04003.84003.99003.9900743,100
Mar 20, 20233.74003.83003.72003.77003.7700471,800
Mar 17, 20233.80003.81003.69003.71003.7100746,800
Mar 16, 20233.86003.88003.75003.84003.8400560,900
Mar 15, 20233.99003.99003.81003.89003.8900757,300
Mar 14, 20234.03004.16004.00004.02004.0200726,300
Mar 13, 20233.98004.17003.91003.97003.9700765,100
Mar 10, 20234.35004.36003.98004.08004.08001,742,400
Mar 10, 20230.15 Dividend
Mar 09, 20234.77004.77004.55004.57004.42001,466,700
Mar 08, 20234.68004.79004.63004.73004.57471,104,800
Mar 07, 20234.61004.70004.53004.67004.5167902,000
Mar 06, 20234.66004.69004.53004.62004.46841,099,300
Mar 03, 20234.63004.72004.58004.70004.5457566,700
Mar 02, 20234.70004.70004.55004.62004.4684623,000
Mar 01, 20234.67004.78004.65004.71004.5554785,500
Feb 28, 20234.63004.67004.54004.62004.4684839,600
Feb 27, 20234.75004.85004.59004.60004.44901,342,400
Feb 24, 20234.70004.72004.56004.67004.51671,317,300
Feb 23, 20234.55004.80004.55004.70004.54571,193,300
Feb 22, 20234.31004.63004.27004.54004.39101,863,600
Feb 21, 20234.25004.29004.18004.18004.0428765,700
Feb 17, 20234.17004.21004.13004.21004.0718300,200
Feb 16, 20234.06004.19004.03004.15004.0138511,900
Feb 15, 20234.08004.14004.05004.11003.9751335,900
Feb 14, 20234.12004.16004.06004.11003.9751397,800
Feb 13, 20234.07004.14003.99004.10003.9654667,700
Feb 10, 20234.22004.23004.02004.07003.9364768,000
Feb 09, 20234.36004.43004.23004.24004.1008737,900
Feb 08, 20234.21004.40004.21004.31004.1685649,300
Feb 07, 20234.23004.27004.17004.21004.0718483,400
Feb 06, 20234.17004.25004.13004.23004.0912516,600
Feb 03, 20234.18004.24004.13004.17004.0331488,300
Feb 02, 20234.12004.22004.10004.19004.0525800,000
Feb 01, 20234.00004.12003.95004.09003.9558661,900
Jan 31, 20233.86004.04003.83004.02003.8881720,700
Jan 30, 20233.86004.01003.84003.84003.71401,195,700
Jan 27, 20233.70003.81003.69003.80003.6753758,500
Jan 26, 20233.63003.73003.58003.73003.6076684,200
Jan 25, 20233.60003.63003.57003.62003.5012509,800
Jan 24, 20233.70003.71003.58003.64003.5205834,000
Jan 23, 20233.85003.86003.54003.65003.53023,143,900
Jan 20, 20233.75003.87003.71003.86003.7333408,900
Jan 19, 20233.75003.79003.61003.77003.6463548,300
Jan 18, 20233.78003.87003.74003.75003.6269551,900
Jan 17, 20233.67003.79003.65003.75003.6269729,600
Jan 13, 20233.51003.66003.51003.65003.5302701,400
Jan 12, 20233.60003.64003.43003.51003.39481,450,200
Jan 11, 20233.80003.82003.57003.59003.47221,206,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...