DSX - Diana Shipping Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 3.8300 | 3.9200 | 3.7900 | 3.9000 | 3.9000 | 553,900 |
| Jun 01, 2023 | 3.7100 | 3.8200 | 3.6900 | 3.8000 | 3.8000 | 374,600 |
| May 31, 2023 | 3.7800 | 3.7900 | 3.6500 | 3.6800 | 3.6800 | 487,000 |
| May 30, 2023 | 3.7800 | 3.8600 | 3.7100 | 3.7800 | 3.7800 | 496,100 |
| May 26, 2023 | 3.7300 | 3.8200 | 3.7000 | 3.7800 | 3.7800 | 718,200 |
| May 25, 2023 | 3.6900 | 3.7000 | 3.5400 | 3.5800 | 3.5800 | 505,800 |
| May 24, 2023 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 259,900 |
| May 23, 2023 | 3.7000 | 3.7700 | 3.6900 | 3.7700 | 3.7700 | 371,000 |
| May 22, 2023 | 3.7100 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 374,800 |
| May 19, 2023 | 3.7000 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 284,000 |
| May 18, 2023 | 3.7400 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 279,700 |
| May 17, 2023 | 3.6900 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 219,200 |
| May 16, 2023 | 3.6800 | 3.7700 | 3.6700 | 3.6700 | 3.6700 | 245,200 |
| May 15, 2023 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 274,200 |
| May 12, 2023 | 3.6900 | 3.7700 | 3.6300 | 3.6400 | 3.6400 | 244,900 |
| May 11, 2023 | 3.7100 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 249,100 |
| May 10, 2023 | 3.7400 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 233,400 |
| May 09, 2023 | 3.6800 | 3.7500 | 3.6700 | 3.7200 | 3.7200 | 217,800 |
| May 08, 2023 | 3.7500 | 3.8300 | 3.7000 | 3.7100 | 3.7100 | 411,000 |
| May 05, 2023 | 3.5500 | 3.8100 | 3.5500 | 3.7500 | 3.7500 | 556,700 |
| May 04, 2023 | 3.6100 | 3.6700 | 3.5000 | 3.5100 | 3.5100 | 628,600 |
| May 03, 2023 | 3.7200 | 3.7400 | 3.6200 | 3.6300 | 3.6300 | 367,300 |
| May 02, 2023 | 3.8500 | 3.8600 | 3.7100 | 3.7200 | 3.7200 | 526,400 |
| May 01, 2023 | 3.9500 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 467,300 |
| Apr 28, 2023 | 3.9400 | 4.0100 | 3.9400 | 3.9600 | 3.9600 | 288,500 |
| Apr 27, 2023 | 3.9700 | 4.0400 | 3.9300 | 3.9600 | 3.9600 | 324,500 |
| Apr 26, 2023 | 4.0600 | 4.1100 | 3.9400 | 3.9500 | 3.9500 | 371,800 |
| Apr 25, 2023 | 4.1500 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 371,400 |
| Apr 24, 2023 | 4.0400 | 4.1600 | 4.0300 | 4.1600 | 4.1600 | 407,100 |
| Apr 21, 2023 | 4.0000 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 356,200 |
| Apr 20, 2023 | 4.1500 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 359,800 |
| Apr 19, 2023 | 4.1000 | 4.1300 | 4.0300 | 4.1100 | 4.1100 | 405,100 |
| Apr 18, 2023 | 4.1000 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 412,700 |
| Apr 17, 2023 | 4.1800 | 4.2100 | 4.0700 | 4.0900 | 4.0900 | 773,400 |
| Apr 14, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 380,900 |
| Apr 13, 2023 | 4.1100 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 619,000 |
| Apr 12, 2023 | 4.0700 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 341,100 |
| Apr 11, 2023 | 3.9600 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 477,100 |
| Apr 10, 2023 | 3.8100 | 3.9700 | 3.8000 | 3.9500 | 3.9500 | 496,400 |
| Apr 06, 2023 | 3.8600 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 351,700 |
| Apr 05, 2023 | 3.8900 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 577,200 |
| Apr 04, 2023 | 3.9500 | 3.9700 | 3.8200 | 3.8900 | 3.8900 | 410,300 |
| Apr 03, 2023 | 3.9100 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 354,800 |
| Mar 31, 2023 | 3.8300 | 3.9300 | 3.8300 | 3.9000 | 3.9000 | 419,200 |
| Mar 30, 2023 | 3.9200 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 302,800 |
| Mar 29, 2023 | 3.9100 | 3.9700 | 3.8800 | 3.9000 | 3.9000 | 367,000 |
| Mar 28, 2023 | 3.9300 | 3.9700 | 3.8700 | 3.8900 | 3.8900 | 453,500 |
| Mar 27, 2023 | 4.0700 | 4.0800 | 3.9100 | 3.9500 | 3.9500 | 317,600 |
| Mar 24, 2023 | 3.9800 | 4.0400 | 3.9200 | 4.0300 | 4.0300 | 346,400 |
| Mar 23, 2023 | 3.9500 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 426,200 |
| Mar 22, 2023 | 3.9900 | 4.0200 | 3.9200 | 3.9300 | 3.9300 | 331,400 |
| Mar 21, 2023 | 3.8400 | 4.0400 | 3.8400 | 3.9900 | 3.9900 | 743,100 |
| Mar 20, 2023 | 3.7400 | 3.8300 | 3.7200 | 3.7700 | 3.7700 | 471,800 |
| Mar 17, 2023 | 3.8000 | 3.8100 | 3.6900 | 3.7100 | 3.7100 | 746,800 |
| Mar 16, 2023 | 3.8600 | 3.8800 | 3.7500 | 3.8400 | 3.8400 | 560,900 |
| Mar 15, 2023 | 3.9900 | 3.9900 | 3.8100 | 3.8900 | 3.8900 | 757,300 |
| Mar 14, 2023 | 4.0300 | 4.1600 | 4.0000 | 4.0200 | 4.0200 | 726,300 |
| Mar 13, 2023 | 3.9800 | 4.1700 | 3.9100 | 3.9700 | 3.9700 | 765,100 |
| Mar 10, 2023 | 4.3500 | 4.3600 | 3.9800 | 4.0800 | 4.0800 | 1,742,400 |
| Mar 10, 2023 | 0.15 Dividend | |||||
| Mar 09, 2023 | 4.7700 | 4.7700 | 4.5500 | 4.5700 | 4.4200 | 1,466,700 |
| Mar 08, 2023 | 4.6800 | 4.7900 | 4.6300 | 4.7300 | 4.5747 | 1,104,800 |
| Mar 07, 2023 | 4.6100 | 4.7000 | 4.5300 | 4.6700 | 4.5167 | 902,000 |
| Mar 06, 2023 | 4.6600 | 4.6900 | 4.5300 | 4.6200 | 4.4684 | 1,099,300 |
| Mar 03, 2023 | 4.6300 | 4.7200 | 4.5800 | 4.7000 | 4.5457 | 566,700 |
| Mar 02, 2023 | 4.7000 | 4.7000 | 4.5500 | 4.6200 | 4.4684 | 623,000 |
| Mar 01, 2023 | 4.6700 | 4.7800 | 4.6500 | 4.7100 | 4.5554 | 785,500 |
| Feb 28, 2023 | 4.6300 | 4.6700 | 4.5400 | 4.6200 | 4.4684 | 839,600 |
| Feb 27, 2023 | 4.7500 | 4.8500 | 4.5900 | 4.6000 | 4.4490 | 1,342,400 |
| Feb 24, 2023 | 4.7000 | 4.7200 | 4.5600 | 4.6700 | 4.5167 | 1,317,300 |
| Feb 23, 2023 | 4.5500 | 4.8000 | 4.5500 | 4.7000 | 4.5457 | 1,193,300 |
| Feb 22, 2023 | 4.3100 | 4.6300 | 4.2700 | 4.5400 | 4.3910 | 1,863,600 |
| Feb 21, 2023 | 4.2500 | 4.2900 | 4.1800 | 4.1800 | 4.0428 | 765,700 |
| Feb 17, 2023 | 4.1700 | 4.2100 | 4.1300 | 4.2100 | 4.0718 | 300,200 |
| Feb 16, 2023 | 4.0600 | 4.1900 | 4.0300 | 4.1500 | 4.0138 | 511,900 |
| Feb 15, 2023 | 4.0800 | 4.1400 | 4.0500 | 4.1100 | 3.9751 | 335,900 |
| Feb 14, 2023 | 4.1200 | 4.1600 | 4.0600 | 4.1100 | 3.9751 | 397,800 |
| Feb 13, 2023 | 4.0700 | 4.1400 | 3.9900 | 4.1000 | 3.9654 | 667,700 |
| Feb 10, 2023 | 4.2200 | 4.2300 | 4.0200 | 4.0700 | 3.9364 | 768,000 |
| Feb 09, 2023 | 4.3600 | 4.4300 | 4.2300 | 4.2400 | 4.1008 | 737,900 |
| Feb 08, 2023 | 4.2100 | 4.4000 | 4.2100 | 4.3100 | 4.1685 | 649,300 |
| Feb 07, 2023 | 4.2300 | 4.2700 | 4.1700 | 4.2100 | 4.0718 | 483,400 |
| Feb 06, 2023 | 4.1700 | 4.2500 | 4.1300 | 4.2300 | 4.0912 | 516,600 |
| Feb 03, 2023 | 4.1800 | 4.2400 | 4.1300 | 4.1700 | 4.0331 | 488,300 |
| Feb 02, 2023 | 4.1200 | 4.2200 | 4.1000 | 4.1900 | 4.0525 | 800,000 |
| Feb 01, 2023 | 4.0000 | 4.1200 | 3.9500 | 4.0900 | 3.9558 | 661,900 |
| Jan 31, 2023 | 3.8600 | 4.0400 | 3.8300 | 4.0200 | 3.8881 | 720,700 |
| Jan 30, 2023 | 3.8600 | 4.0100 | 3.8400 | 3.8400 | 3.7140 | 1,195,700 |
| Jan 27, 2023 | 3.7000 | 3.8100 | 3.6900 | 3.8000 | 3.6753 | 758,500 |
| Jan 26, 2023 | 3.6300 | 3.7300 | 3.5800 | 3.7300 | 3.6076 | 684,200 |
| Jan 25, 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.5012 | 509,800 |
| Jan 24, 2023 | 3.7000 | 3.7100 | 3.5800 | 3.6400 | 3.5205 | 834,000 |
| Jan 23, 2023 | 3.8500 | 3.8600 | 3.5400 | 3.6500 | 3.5302 | 3,143,900 |
| Jan 20, 2023 | 3.7500 | 3.8700 | 3.7100 | 3.8600 | 3.7333 | 408,900 |
| Jan 19, 2023 | 3.7500 | 3.7900 | 3.6100 | 3.7700 | 3.6463 | 548,300 |
| Jan 18, 2023 | 3.7800 | 3.8700 | 3.7400 | 3.7500 | 3.6269 | 551,900 |
| Jan 17, 2023 | 3.6700 | 3.7900 | 3.6500 | 3.7500 | 3.6269 | 729,600 |
| Jan 13, 2023 | 3.5100 | 3.6600 | 3.5100 | 3.6500 | 3.5302 | 701,400 |
| Jan 12, 2023 | 3.6000 | 3.6400 | 3.4300 | 3.5100 | 3.3948 | 1,450,200 |
| Jan 11, 2023 | 3.8000 | 3.8200 | 3.5700 | 3.5900 | 3.4722 | 1,206,800 |
| *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.