Diana Shipping inc. common stock (DSX)

2.7300
-0.0500 (-1.80%)
NYSE· Last Trade: Aug 31st, 9:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diana Shipping inc. common stock (DSX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20262.772.772.712.73901,0092.73
8/28/20262.702.792.702.781,014,2462.78
8/27/20262.652.732.652.69723,3692.69
8/26/20262.742.742.662.67607,8732.67
8/25/20262.702.752.682.751,467,6122.75
8/24/20262.772.772.682.701,049,0052.70
8/21/20262.682.762.662.711,915,6192.71
8/20/20262.632.692.622.65847,2262.64
8/19/20262.682.692.612.65485,2312.64
8/18/20262.622.762.562.651,154,8712.64
8/17/20262.652.732.622.661,871,9782.65
8/14/20262.502.512.442.48481,2452.47
8/13/20262.382.502.382.47637,6422.46
8/12/20262.362.392.302.38515,7642.37
8/11/20262.432.472.352.36676,1942.35
8/10/20262.422.442.372.38375,2552.37
8/07/20262.532.602.402.42842,3182.41
8/06/20262.562.652.502.511,051,1282.50
8/05/20262.512.602.512.551,060,9012.54
8/04/20262.492.522.442.50922,9222.49
8/03/20262.412.522.382.501,112,4282.49
7/31/20262.332.442.322.431,446,0462.42
7/30/20262.122.312.122.301,405,1832.29
7/29/20262.182.182.122.14271,8592.13
7/28/20262.172.192.152.17214,1042.16
7/27/20262.252.262.152.20497,7542.19
7/24/20262.222.332.222.25615,1472.24
7/23/20262.192.252.172.22405,0002.21
7/22/20262.222.242.192.20357,9852.19
7/21/20262.152.242.122.22564,6752.21
7/20/20262.052.172.052.16448,4162.15
7/17/20262.082.092.042.05421,1552.04
7/16/20262.132.142.092.10224,7552.09
7/15/20262.112.142.072.11296,8422.10
7/14/20262.132.172.122.12233,1942.11
7/13/20262.132.172.122.13209,5152.12
7/10/20262.112.162.112.14195,6742.13
7/09/20262.152.162.102.13307,2152.12
7/08/20262.162.192.152.16204,3372.15
7/07/20262.182.212.132.16385,6022.15
7/06/20262.112.242.112.19624,4982.18
7/02/20262.082.162.082.10286,2002.09
7/01/20262.082.122.062.07400,6322.06
6/30/20262.042.122.012.101,012,6152.09
6/29/20262.082.082.012.01513,6682.00
6/26/20262.042.082.022.05753,7652.04
6/25/20262.102.112.002.04734,7482.03
6/24/20262.152.152.062.06928,0772.05
6/23/20262.132.172.122.15574,8992.14
6/22/20262.102.172.102.151,290,0952.14
6/18/20262.162.212.082.101,734,9632.09
6/17/20262.342.342.162.171,480,0942.16
6/16/20262.422.432.302.30444,3112.29
6/15/20262.422.442.382.39550,2802.38
6/12/20262.392.432.372.39405,9732.38
6/11/20262.362.402.332.39482,9562.38
6/10/20262.332.422.322.33707,3762.32
6/09/20262.382.442.312.33686,1002.31
6/08/20262.382.412.352.35887,4092.33
6/05/20262.372.402.342.34854,2222.32
6/04/20262.382.402.372.38673,4472.36
6/03/20262.362.392.312.35917,0282.33
6/02/20262.472.472.302.391,548,5722.37
6/01/20262.342.452.282.441,722,3682.42