Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Diana Shipping Inc. (DSX)

Compare
1.4300
-0.0100
(-0.69%)
As of 12:04:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.43001.43961.42001.43001.430024,486
Apr 14, 20251.42001.46001.41001.44001.4400112,200
Apr 11, 20251.43001.45001.40001.43001.4300207,800
Apr 10, 20251.40001.43001.35001.37001.3700203,500
Apr 9, 20251.31001.42001.30001.40001.4000411,100
Apr 8, 20251.40001.40001.31001.32001.3200361,200
Apr 7, 20251.33001.39001.27001.36001.3600435,600
Apr 4, 20251.46001.48001.33001.35001.3500782,800
Apr 3, 20251.57001.57001.49001.50001.5000548,200
Apr 2, 20251.60001.62001.58001.61001.6100142,300
Apr 1, 20251.56001.61001.56001.60001.6000410,100
Mar 31, 20251.61001.63001.56001.56001.5600631,400
Mar 28, 20251.65001.66001.62001.63001.6300304,000
Mar 27, 20251.68001.68001.65001.65001.6500451,400
Mar 26, 20251.71001.72001.67001.70001.7000293,100
Mar 25, 20251.72001.74001.69001.70001.7000246,900
Mar 24, 20251.80001.80001.71001.72001.7200317,600
Mar 21, 20251.76001.78001.72001.73001.7300527,300
Mar 20, 20251.76001.81001.76001.78001.7800338,700
Mar 19, 20251.80001.83001.79001.80001.8000194,200
Mar 18, 20251.80001.82001.78001.80001.8000306,800
Mar 17, 20251.83001.84001.80001.81001.8100144,700
Mar 14, 20251.78001.84001.76001.83001.8300212,800
Mar 13, 20251.78001.81001.77001.79001.7900200,700
Mar 12, 20251.72001.79001.72001.77001.7700312,200
Mar 11, 20251.77001.78001.72001.75001.7500241,300
Mar 10, 20251.77001.81001.76001.77001.7700210,100
Mar 7, 20251.79001.83001.78001.81001.8100166,400
Mar 6, 20251.77001.81001.75001.79001.7900212,900
Mar 5, 20251.76001.79001.75001.78001.7800173,700
Mar 4, 20251.76001.79001.73001.77001.7700399,300
Mar 3, 20251.85001.88001.79001.80001.8000259,800
Feb 28, 20251.84001.92001.83001.86001.8600217,300
Feb 27, 20251.87001.93001.84001.87001.8700377,100
Feb 26, 20251.84001.89001.84001.88001.8800219,900
Feb 25, 20251.82001.89001.81001.84001.8400271,300
Feb 24, 20251.80001.85001.76001.80001.8000676,300
Feb 21, 20251.86001.87001.82001.82001.8200282,100
Feb 20, 20251.83001.86001.80001.85001.8500364,900
Feb 19, 20251.91001.94001.82001.83001.8300557,900
Feb 18, 20251.84001.91001.84001.91001.9100474,200
Feb 14, 20251.90001.92001.83001.83001.8300363,000
Feb 13, 20251.93001.97001.91001.92001.9200379,100
Feb 12, 20251.88001.99001.87001.94001.9400400,400
Feb 11, 20251.86001.88001.85001.88001.8800146,600
Feb 10, 20251.85001.87001.84001.86001.8600335,000
Feb 7, 20251.83001.85001.83001.85001.8500159,200
Feb 6, 20251.83001.85001.81001.82001.8200178,900
Feb 5, 20251.83001.85001.82001.83001.8300112,900
Feb 4, 20251.81001.85001.81001.82001.8200164,500
Feb 3, 20251.80001.82001.78001.80001.8000255,500
Jan 31, 20251.84001.85001.82001.82001.8200228,400
Jan 30, 20251.84001.85001.82001.84001.8400207,700
Jan 29, 20251.79001.85001.79001.85001.8500152,900
Jan 28, 20251.78001.86001.78001.80001.8000366,100
Jan 27, 20251.77001.79001.77001.79001.7900226,200
Jan 24, 20251.79001.79001.77001.78001.7800166,200
Jan 23, 20251.77001.79001.76001.78001.7800224,400
Jan 22, 20251.80001.81001.78001.78001.7800203,200
Jan 21, 20251.85001.87001.79001.81001.8100301,300
Jan 17, 20251.83001.87001.83001.85001.8500264,400
Jan 16, 20251.85001.86001.80001.83001.8300378,300
Jan 15, 20251.87001.89001.85001.87001.8700202,900
Jan 14, 20251.85001.87001.84001.85001.8500392,500
Jan 13, 20251.92001.92001.85001.86001.8600510,400
Jan 10, 20251.90001.91001.86001.90001.9000569,100
Jan 8, 20251.89001.89001.85001.86001.8600372,000
Jan 7, 20251.93001.97001.88001.89001.89001,041,600
Jan 6, 20251.93001.95001.86001.86001.8600256,800
Jan 3, 20252.00002.00001.91001.95001.9500347,300
Jan 2, 20251.97002.00001.94001.96001.9600375,900
Dec 31, 20241.84001.97001.83001.96001.9600752,100
Dec 30, 20241.85001.87001.84001.86001.8600521,400
Dec 27, 20241.89001.90001.84001.87001.8700588,000
Dec 26, 20241.88001.90001.86001.88001.8800578,700
Dec 24, 20241.90001.91001.87001.88001.8800207,900
Dec 23, 20241.84001.93001.83001.91001.9100728,300
Dec 20, 20241.85001.88001.84001.85001.8500787,500
Dec 19, 20241.88001.91001.84001.85001.8500527,200
Dec 18, 20241.84001.94001.83001.88001.8800770,900
Dec 17, 20241.86001.86001.82001.84001.8400535,800
Dec 16, 20241.85001.86001.83001.85001.8500837,300
Dec 13, 20241.85001.87001.85001.85001.8500681,300
Dec 12, 20241.83001.88001.82001.85001.8500903,700
Dec 11, 20241.86001.87001.79001.84001.84001,785,100
Dec 10, 20241.89001.89001.87001.87001.8700361,800
Dec 9, 20241.89001.90001.86001.89001.8900555,100
Dec 6, 20241.91001.92001.86001.86001.8600901,500
Dec 5, 20241.90001.93001.90001.92001.9200563,300
Dec 4, 20241.92001.93001.90001.91001.9100849,900
Dec 3, 20241.91001.96001.90001.94001.9400758,400
Dec 2, 20241.84001.95001.80001.91001.91002,097,500
Nov 29, 20241.75001.82001.73001.78001.7800959,900
Nov 27, 20241.81001.81001.73001.74001.74001,379,900
Nov 26, 20241.86001.90001.80001.81001.81001,676,200
Nov 25, 20241.85002.01001.79001.90001.90006,235,300
Nov 22, 20242.10002.15002.09002.14002.1400434,900
Nov 21, 20242.15002.15002.07002.10002.1000794,300
Nov 20, 20242.16002.17002.14002.17002.1700341,000
Nov 19, 20242.18002.19002.14002.17002.1700549,900
Nov 18, 20242.19002.20002.17002.18002.1800454,800
Nov 15, 20242.20002.20002.18002.19002.1900268,900
Nov 14, 20242.20002.22002.19002.20002.2000253,600
Nov 13, 20242.23002.24002.19002.19002.1900350,800
Nov 12, 20242.23002.26002.21002.24002.24001,130,100
Nov 11, 20242.23002.24002.21002.21002.2100322,200
Nov 8, 20242.28002.30002.21002.22002.2200355,300
Nov 7, 20242.27002.30002.25002.29002.2900337,900
Nov 6, 20242.24002.27002.20002.27002.2700642,000
Nov 5, 20242.23002.25002.21002.24002.2400320,800
Nov 4, 20242.23002.26002.20002.23002.2300719,000
Nov 1, 20242.28002.30002.20002.21002.2100473,400
Oct 31, 20242.22002.30002.18002.30002.3000564,500
Oct 30, 20242.23002.24002.17002.18002.18001,400,400
Oct 29, 20242.24002.26002.21002.23002.2300241,900
Oct 28, 20242.28002.29002.23002.24002.2400227,400
Oct 25, 20242.30002.33002.27002.27002.2700204,800
Oct 24, 20242.24002.31002.20002.30002.3000463,800
Oct 23, 20242.30002.31002.16002.23002.23001,459,100
Oct 22, 20242.33002.34002.31002.31002.3100208,100
Oct 21, 20242.39002.40002.32002.34002.3400307,100
Oct 18, 20242.38002.39002.35002.39002.3900234,700
Oct 17, 20242.38002.40002.36002.37002.3700179,300
Oct 16, 20242.40002.42002.36002.38002.3800417,000
Oct 15, 20242.38002.42002.35002.41002.41001,232,600
Oct 14, 20242.41002.44002.38002.38002.3800206,500
Oct 11, 20242.44002.46002.41002.42002.4200210,500
Oct 10, 20242.43002.50002.42002.43002.4300550,100
Oct 9, 20242.49002.49002.40002.42002.4200330,200
Oct 8, 20242.46002.51002.42002.49002.4900614,600
Oct 7, 20242.48002.53002.47002.49002.4900457,900
Oct 4, 20242.45002.48002.43002.47002.4700357,500
Oct 3, 20242.55002.55002.40002.41002.4100717,600
Oct 2, 20242.53002.54002.50002.54002.5400273,600
Oct 1, 20242.57002.58002.51002.52002.5200327,500
Sep 30, 20242.54002.58002.51002.57002.5700264,100
Sep 27, 20242.54002.56002.51002.53002.5300314,300
Sep 26, 20242.49002.56002.48002.55002.5500524,600
Sep 25, 20242.52002.53002.47002.48002.4800374,100
Sep 24, 20242.46002.53002.45002.53002.5300428,800
Sep 23, 20242.40002.45002.40002.44002.4400248,000
Sep 20, 20242.41002.44002.38002.38002.3800272,200
Sep 19, 20242.40002.45002.39002.44002.4400302,800
Sep 18, 20242.37002.40002.34002.39002.3900230,600
Sep 17, 20242.35002.40002.35002.37002.3700285,000
Sep 16, 20242.35002.38002.34002.35002.3500240,100
Sep 13, 20242.39002.39002.34002.35002.3500241,000
Sep 12, 20242.35002.39002.34002.37002.3700301,600
Sep 11, 20242.24002.34002.24002.33002.3300556,500
Sep 10, 20242.25002.26002.14002.20002.2000760,600
Sep 9, 20242.30002.30002.24002.25002.25001,050,300
Sep 6, 20242.39002.40002.29002.31002.31001,007,800
Sep 5, 20242.44002.45002.38002.39002.3900511,600
Sep 4, 20242.47002.49002.43002.45002.4500559,900
Sep 3, 20242.51002.54002.45002.46002.46001,467,900
Aug 30, 20242.45002.51002.44002.50002.5000429,700
Aug 29, 20242.45002.45002.42002.44002.4400279,400
Aug 28, 20242.43002.44002.42002.43002.4300147,400
Aug 27, 20242.46002.47002.45002.45002.4500192,100
Aug 26, 20242.42002.48002.42002.48002.4800281,000
Aug 23, 20242.42002.43002.40002.40002.4000499,000
Aug 22, 20242.45002.46002.41002.41002.4100378,600
Aug 21, 20242.50002.52002.45002.45002.4500455,700
Aug 20, 20242.50002.50002.47002.48002.4800229,700
Aug 19, 20242.47002.52002.47002.48002.4800243,400
Aug 16, 20242.46002.48002.44002.47002.4700226,400
Aug 15, 2024 0.0750 Dividend
Aug 15, 20242.47002.48002.42002.46002.4600481,500
Aug 14, 20242.63002.63002.55002.56002.4850594,400
Aug 13, 20242.57002.61002.57002.60002.5238467,100
Aug 12, 20242.49002.61002.49002.58002.5044901,000
Aug 9, 20242.51002.52002.45002.48002.4073443,800
Aug 8, 20242.57002.59002.47002.49002.4171722,300
Aug 7, 20242.49002.61002.49002.57002.49471,457,500
Aug 6, 20242.43002.45002.37002.44002.3685855,400
Aug 5, 20242.39002.41002.35002.36002.2909851,500
Aug 2, 20242.50002.51002.43002.46002.38791,283,100
Aug 1, 20242.55002.57002.49002.52002.4462996,400
Jul 31, 20242.62002.64002.51002.54002.46562,076,000
Jul 30, 20242.70002.72002.66002.68002.6015370,700
Jul 29, 20242.71002.73002.68002.69002.6112382,500
Jul 26, 20242.69002.70002.64002.69002.6112806,200
Jul 25, 20242.72002.73002.66002.68002.6015736,300
Jul 24, 20242.75002.78002.72002.73002.6500441,500
Jul 23, 20242.79002.80002.75002.75002.6694729,100
Jul 22, 20242.82002.82002.79002.79002.7083525,300
Jul 19, 20242.83002.84002.80002.81002.7277421,000
Jul 18, 20242.84002.86002.81002.83002.7471536,500
Jul 17, 20242.81002.86002.80002.83002.7471742,400
Jul 16, 20242.81002.82002.79002.81002.72771,026,300
Jul 15, 20242.84002.85002.79002.79002.7083895,200
Jul 12, 20242.90002.90002.81002.81002.7277974,900
Jul 11, 20242.90002.92002.86002.91002.8247521,300
Jul 10, 20242.83002.91002.83002.87002.7859577,200
Jul 9, 20242.82002.83002.80002.82002.7374479,200
Jul 8, 20242.88002.89002.80002.80002.7180485,200
Jul 5, 20242.92002.92002.87002.88002.7956235,300
Jul 3, 20242.92002.97002.92002.93002.8442172,600
Jul 2, 20242.94002.95002.90002.92002.8345273,500
Jul 1, 20242.87002.95002.87002.93002.8442877,600
Jun 28, 20242.83002.87002.82002.86002.7762267,700
Jun 27, 20242.85002.86002.82002.84002.7568247,800
Jun 26, 20242.80002.83002.78002.82002.7374444,900
Jun 25, 20242.79002.82002.79002.81002.7277396,400
Jun 24, 20242.82002.85002.78002.78002.6986454,600
Jun 21, 20242.87002.88002.80002.83002.7471771,900
Jun 20, 20242.80002.87002.80002.87002.7859545,300
Jun 18, 20242.82002.85002.80002.81002.7277817,800
Jun 17, 20242.87002.88002.82002.84002.7568908,300
Jun 14, 20242.89002.91002.85002.85002.7665851,900
Jun 13, 20242.91002.91002.88002.89002.8053790,000
Jun 12, 2024 0.0750 Dividend
Jun 12, 20242.89002.91002.87002.91002.8247837,400
Jun 11, 20243.00003.00002.92002.94002.78111,339,100
Jun 10, 20243.00003.00002.96003.00002.8378552,100
Jun 7, 20242.99003.01002.98002.99002.8284493,000
Jun 6, 20243.03003.04002.98003.00002.8378507,400
Jun 5, 20243.02003.04003.00003.02002.8567596,800
Jun 4, 20243.06003.06002.98003.00002.8378443,800
Jun 3, 20243.02003.07003.01003.05002.8851847,600
May 31, 20242.99003.00002.97002.99002.8284490,500
May 30, 20243.03003.03002.96002.98002.8189497,000
May 29, 20243.02003.03002.94003.01002.84731,212,400
May 28, 20243.11003.14002.98003.04002.87571,574,300
May 24, 20243.11003.18003.11003.15002.9797851,900
May 23, 20243.14003.17003.10003.12002.9513439,700
May 22, 20243.18003.19003.11003.15002.9797708,700
May 21, 20243.19003.20003.17003.20003.02701,108,100
May 20, 20243.15003.22003.14003.19003.01751,485,700
May 17, 20243.16003.16003.13003.15002.9797747,800
May 16, 20243.11003.17003.09003.16002.98921,011,900
May 15, 20243.14003.14003.09003.11002.9419709,600
May 14, 20243.16003.18003.12003.14002.9703993,600
May 13, 20243.13003.19003.13003.17002.9986854,700
May 10, 20243.16003.19003.08003.08002.9135794,000
May 9, 20243.14003.17003.10003.16002.9892839,900
May 8, 20243.04003.13003.04003.12002.9513662,200
May 7, 20243.02003.10003.02003.07002.9040686,900
May 6, 20243.00003.02002.99003.01002.8473280,200
May 3, 20243.03003.03003.00003.00002.8378324,300
May 2, 20242.96003.04002.95003.02002.8567709,200
May 1, 20242.97002.97002.92002.94002.7811412,200
Apr 30, 20242.97002.99002.96002.97002.8094458,800
Apr 29, 20242.97003.00002.95002.98002.8189653,600
Apr 26, 20242.93002.96002.91002.95002.7905343,600
Apr 25, 20242.90002.92002.89002.92002.7621248,600
Apr 24, 20242.93002.93002.89002.89002.7338319,200
Apr 23, 20242.90002.92002.89002.92002.7621402,800
Apr 22, 20242.90002.91002.87002.88002.7243390,900
Apr 19, 20242.89002.91002.88002.90002.7432328,400
Apr 18, 20242.91002.94002.88002.89002.7338618,600
Apr 17, 20242.90002.91002.88002.90002.7432330,600
Apr 16, 20242.88002.90002.86002.90002.7432446,600
Apr 15, 20242.89002.93002.86002.88002.7243466,800

Related Tickers

GNK Genco Shipping & Trading Limited
12.51
-2.19%
 
SB Safe Bulkers, Inc.
3.3650
-2.75%
 
CMRE Costamare Inc.
8.96
-0.78%
 
DAC Danaos Corporation
76.66
-0.82%
 
SBLK Star Bulk Carriers Corp.
13.71
-3.55%
 
ESEA Euroseas Ltd.
29.02
-1.21%
 
GOGL Golden Ocean Group Limited
7.12
-2.40%
 
SFL SFL Corporation Ltd.
7.53
-0.99%
 
NMM Navios Maritime Partners L.P.
33.30
+0.08%
 
SHIP Seanergy Maritime Holdings Corp.
5.32
-1.12%