UK markets close in 5 minutes

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9250+0.0050 (+0.17%)
As of 11:16AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.93002.96002.92012.92502.9250130,847
25 Apr 20242.90002.92002.89002.92002.9200248,600
24 Apr 20242.93002.93002.89002.89002.8900319,200
23 Apr 20242.90002.92002.89002.92002.9200402,800
22 Apr 20242.90002.91002.87002.88002.8800390,900
19 Apr 20242.89002.91002.88002.90002.9000328,400
18 Apr 20242.91002.94002.88002.89002.8900618,600
17 Apr 20242.90002.91002.88002.90002.9000330,600
16 Apr 20242.88002.90002.86002.90002.9000446,600
15 Apr 20242.89002.93002.86002.88002.8800466,800
12 Apr 20242.86002.91002.85002.91002.9100647,200
11 Apr 20242.88002.91002.85002.85002.8500321,600
10 Apr 20242.91002.91002.85002.87002.8700582,600
09 Apr 20242.93002.95002.91002.91002.9100255,800
08 Apr 20242.94002.95002.91002.94002.9400403,200
05 Apr 20242.94002.96002.93002.95002.9500293,900
04 Apr 20242.93002.97002.90002.93002.9300720,600
03 Apr 20242.82002.91002.82002.90002.9000365,300
02 Apr 20242.87002.89002.81002.83002.8300672,300
01 Apr 20242.90002.91002.87002.88002.8800371,200
28 Mar 20242.87002.92002.87002.89002.8900464,200
27 Mar 20242.90002.92002.87002.88002.8800376,100
26 Mar 20242.90002.93002.88002.90002.9000430,000
25 Mar 20242.93002.94002.87002.88002.8800703,300
22 Mar 20242.96002.96002.93002.94002.9400276,800
21 Mar 20242.95002.98002.95002.98002.9800532,600
20 Mar 20242.95002.96002.90002.95002.9500384,300
19 Mar 20242.96003.00002.95002.96002.9600254,400
18 Mar 20242.98002.99002.93002.97002.9700551,600
15 Mar 20243.00003.02002.97002.99002.9900770,300
14 Mar 20243.00003.02002.96002.98002.9800935,000
13 Mar 20243.06003.09003.00003.00003.00001,018,700
12 Mar 20243.02003.09002.98003.07003.07001,058,000
11 Mar 20243.01003.01002.97003.01003.0100460,300
08 Mar 20242.98003.02002.98003.02003.0200843,500
07 Mar 20242.92002.99002.92002.98002.9800483,500
06 Mar 20242.92002.94002.87002.92002.9200595,400
05 Mar 20242.90002.97002.86002.92002.9200651,900
04 Mar 20243.05003.06002.89002.90002.90001,301,700
04 Mar 20240.075 Dividend
01 Mar 20243.05003.14003.05003.10003.02501,785,400
29 Feb 20243.06003.12003.00003.05002.9762913,100
28 Feb 20243.06003.14003.04003.06002.98601,990,500
27 Feb 20242.99003.08002.99003.04002.96651,175,400
26 Feb 20242.96003.00002.91002.99002.9177733,100
23 Feb 20242.86002.97002.82002.96002.8884951,500
22 Feb 20242.92002.93002.88002.92002.8494740,200
21 Feb 20242.88002.94002.86002.91002.8396584,000
20 Feb 20242.87002.93002.85002.88002.8103464,400
16 Feb 20242.91002.91002.85002.87002.8006568,700
15 Feb 20242.86002.90002.82002.90002.8298439,000
14 Feb 20242.86002.89002.81002.85002.7810729,700
13 Feb 20242.95002.98002.85002.86002.7908833,900
12 Feb 20242.92002.97002.91002.96002.8884357,500
09 Feb 20242.96002.97002.91002.92002.8494450,500
08 Feb 20242.89002.95002.88002.94002.8689443,500
07 Feb 20242.96002.96002.90002.91002.8396428,800
06 Feb 20242.90002.98002.88002.95002.8786547,400
05 Feb 20242.91002.93002.81002.87002.8006787,600
02 Feb 20242.94002.95002.86002.90002.8298671,900
01 Feb 20243.01003.03002.91002.94002.8689874,200
31 Jan 20243.06003.07003.00003.01002.9372461,700
30 Jan 20243.05003.07003.02003.04002.9665562,300
29 Jan 20243.06003.09003.02003.05002.9762533,400
26 Jan 20243.03003.09003.02003.09003.0152527,000
25 Jan 20243.05003.09002.99003.03002.9567870,900
24 Jan 20243.02003.07003.00003.04002.96651,034,400
23 Jan 20243.08003.11003.01003.02002.9469710,000
22 Jan 20243.02003.11003.02003.10003.02501,079,000
19 Jan 20243.06003.07003.01003.02002.9469472,300
18 Jan 20243.04003.06003.01003.06002.9860579,800
17 Jan 20242.99003.05002.96003.01002.9372731,100
16 Jan 20243.04003.08002.98003.00002.9274770,600
12 Jan 20243.03003.07002.99003.01002.9372588,200
11 Jan 20243.03003.03002.98003.00002.9274637,900
10 Jan 20243.07003.08003.01003.06002.9860645,200
09 Jan 20243.08003.10003.02003.06002.9860763,600
08 Jan 20243.18003.18003.06003.10003.02501,008,900
05 Jan 20243.14003.21003.06003.20003.12261,626,200
04 Jan 20243.11003.21003.09003.13003.05431,595,600
03 Jan 20242.96003.12002.93003.07002.99571,304,200
02 Jan 20242.97003.03002.93002.95002.8786919,700
29 Dec 20233.00003.01002.93002.97002.8981797,800
28 Dec 20233.03003.04002.99003.00002.9274704,300
27 Dec 20233.03003.04003.01003.01002.9372529,200
26 Dec 20233.05003.07003.01003.03002.9567471,100
22 Dec 20232.96003.07002.96003.06002.98601,237,900
21 Dec 20233.00003.00002.94002.98002.9079663,800
20 Dec 20232.98003.03002.94002.96002.8884693,300
19 Dec 20232.98003.04002.97002.98002.9079779,900
18 Dec 20233.01003.09002.95003.00002.92741,120,400
15 Dec 20232.96003.00002.89002.96002.88841,213,800
14 Dec 20232.94002.97002.90002.95002.8786542,700
13 Dec 20232.86002.92002.82002.91002.8396749,700
12 Dec 20232.89002.97002.87002.91002.8396773,100
11 Dec 20232.94002.98002.85002.88002.8103875,200
08 Dec 20232.93002.98002.93002.95002.8786626,300
07 Dec 20233.02003.04002.87002.95002.87861,707,200
06 Dec 20233.20003.23003.01003.02002.94691,245,600
05 Dec 20233.37003.38003.15003.18003.10311,334,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...