Canada markets closed

Diana Shipping Inc. (DSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1700-0.0200 (-0.48%)
At close: 04:00PM EST
4.1900 +0.02 (+0.48%)
After hours: 05:46PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20234.18004.24004.13004.17004.1700486,591
Feb 02, 20234.12004.22004.10004.19004.1900800,000
Feb 01, 20234.00004.12003.95004.09004.0900661,900
Jan 31, 20233.86004.04003.83004.02004.0200720,700
Jan 30, 20233.86004.01003.84003.84003.84001,195,700
Jan 27, 20233.70003.81003.69003.80003.8000756,700
Jan 26, 20233.63003.73003.58003.73003.7300684,200
Jan 25, 20233.60003.63003.57003.62003.6200509,800
Jan 24, 20233.70003.71003.58003.64003.6400834,000
Jan 23, 20233.85003.86003.54003.65003.65003,143,900
Jan 20, 20233.75003.87003.71003.86003.8600407,200
Jan 19, 20233.75003.79003.61003.77003.7700548,300
Jan 18, 20233.78003.87003.74003.75003.7500551,900
Jan 17, 20233.67003.79003.65003.75003.7500729,600
Jan 13, 20233.51003.66003.51003.65003.6500701,400
Jan 12, 20233.60003.64003.43003.51003.51001,450,200
Jan 11, 20233.80003.82003.57003.59003.59001,206,800
Jan 10, 20233.67003.80003.61003.79003.7900438,200
Jan 09, 20233.83003.89003.62003.63003.6300910,100
Jan 06, 20233.62003.81003.62003.80003.8000407,300
Jan 05, 20233.62003.64003.58003.61003.6100345,400
Jan 04, 20233.73003.75003.62003.66003.6600485,700
Jan 03, 20233.84003.89003.67003.67003.6700577,200
Dec 30, 20223.87003.92003.81003.90003.9000520,800
Dec 29, 20223.76003.91003.76003.89003.8900357,800
Dec 28, 20223.89003.92003.77003.78003.7800414,000
Dec 27, 20223.99003.99003.82003.86003.8600525,600
Dec 23, 20223.89003.99003.82003.99003.9900366,400
Dec 22, 20223.96004.00003.77003.89003.8900506,300
Dec 21, 20223.80004.05003.80004.02004.0200999,800
Dec 20, 20223.63003.78003.63003.74003.7400471,700
Dec 19, 20223.80003.80003.63003.65003.6500384,500
Dec 16, 20223.75003.84003.74003.78003.7800704,400
Dec 15, 20223.74003.78003.65003.78003.7800620,100
Dec 14, 20223.65003.69003.60003.65003.6500427,000
Dec 13, 20223.69003.71003.61003.64003.6400467,200
Dec 12, 20223.54003.64003.54003.60003.6000466,600
Dec 09, 20223.45003.60003.45003.54003.5400614,900
Dec 08, 20223.45003.54003.42003.48003.4800427,700
Dec 07, 20223.44003.50003.36003.36003.3600764,100
Dec 06, 20223.55003.62003.43003.48003.4800547,400
Dec 05, 20223.61003.78003.51003.54003.5400660,700
Dec 02, 20223.50003.62003.44003.59003.5900633,100
Dec 01, 20223.58003.67003.49003.51003.5100572,900
Nov 30, 20223.56003.62003.48003.57003.5700926,900
Nov 29, 20223.68003.74003.56003.56003.5600912,300
Nov 28, 20223.97003.98003.63003.65003.65001,815,600
Nov 25, 20224.05004.14003.95003.97003.97001,219,300
Nov 25, 20220.175 Dividend
Nov 23, 20224.34004.36004.28004.33004.15501,710,500
Nov 22, 20224.40004.40004.28004.29004.11661,145,000
Nov 21, 20224.35004.39004.23004.34004.1646849,200
Nov 18, 20224.48004.50004.22004.30004.12621,013,500
Nov 17, 20224.20004.47004.04004.41004.23181,621,800
Nov 16, 20224.25004.26004.02004.04003.8767961,900
Nov 15, 20224.40004.40004.23004.24004.0686582,900
Nov 14, 20224.47004.50004.32004.35004.1742744,800
Nov 11, 20224.47004.57004.44004.45004.2701886,600
Nov 10, 20224.49004.49004.35004.41004.2318687,600
Nov 09, 20224.41004.46004.31004.35004.1742517,200
Nov 08, 20224.52004.58004.41004.44004.2606697,000
Nov 07, 20224.35004.57004.34004.50004.31811,182,400
Nov 04, 20224.27004.37004.22004.30004.1262879,400
Nov 03, 20224.22004.23004.10004.23004.0590531,900
Nov 02, 20224.38004.41004.22004.22004.0494481,300
Nov 01, 20224.38004.45004.29004.38004.2030759,600
Oct 31, 20224.28004.39004.20004.32004.1454488,600
Oct 28, 20224.17004.34004.11004.30004.1262556,900
Oct 27, 20224.26004.26004.10004.17004.0015508,000
Oct 26, 20224.24004.32004.19004.19004.0207489,000
Oct 25, 20224.22004.25004.13004.24004.0686956,600
Oct 24, 20224.23004.25004.12004.23004.0590446,600
Oct 21, 20224.05004.23004.04004.17004.0015608,300
Oct 20, 20224.18004.18004.03004.04003.8767519,100
Oct 19, 20224.20004.22004.09004.16003.9919352,600
Oct 18, 20224.19004.25004.16004.25004.0782429,400
Oct 17, 20224.20004.29004.08004.11003.9439578,600
Oct 14, 20224.14004.19004.09004.18004.0111414,600
Oct 13, 20223.96004.19003.96004.11003.9439599,500
Oct 12, 20224.03004.08003.90004.06003.8959486,500
Oct 11, 20223.98004.07003.90003.98003.8191501,600
Oct 10, 20224.20004.23003.97004.00003.8383463,600
Oct 07, 20224.02004.23004.02004.17004.0015649,200
Oct 06, 20224.11004.19004.03004.05003.8863516,300
Oct 05, 20224.05004.13003.93004.09003.9247442,700
Oct 04, 20224.00004.10003.97004.02003.8575633,000
Oct 03, 20223.65003.98003.65003.91003.7520848,200
Sept 30, 20223.64003.78003.61003.61003.4641783,300
Sept 29, 20223.75003.80003.53003.61003.46411,004,700
Sept 28, 20223.90003.96003.80003.82003.66561,124,300
Sept 27, 20223.88003.99003.85003.97003.8095668,800
Sept 26, 20224.09004.12003.84003.88003.72321,321,600
Sept 23, 20224.50004.51004.16004.22004.04941,212,500
Sept 22, 20224.61004.73004.51004.57004.3853547,400
Sept 21, 20224.82004.82004.61004.64004.4525594,700
Sept 20, 20224.62004.81004.59004.79004.5964756,800
Sept 19, 20224.67004.77004.52004.55004.3661636,600
Sept 16, 20224.85004.85004.63004.73004.5388652,200
Sept 15, 20224.91004.99004.88004.95004.7499289,300
Sept 14, 20225.07005.14004.92004.95004.7499504,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...