NYSE - Delayed Quote USD

Diana Shipping Inc. (DSX-PB)

Compare
25.92
-0.03
(-0.10%)
At close: January 14 at 3:58:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202526.2526.2925.9225.9225.923,667
Jan 14, 2025 0.55 Dividend
Jan 13, 202526.1626.5026.1626.5025.951,167
Jan 10, 202526.5426.5426.2426.2525.702,046
Jan 8, 202526.2126.2526.2126.2525.701,162
Jan 7, 202526.5026.5026.1126.1125.561,882
Jan 6, 202526.3326.3326.1126.1125.56608
Jan 3, 202526.1826.1826.1026.1125.562,717
Jan 2, 202526.1526.3526.1026.3525.801,385
Dec 31, 202426.2526.2525.9226.1025.553,605
Dec 30, 202426.3026.5026.2626.5025.95796
Dec 27, 202426.0026.2526.0026.2525.704,353
Dec 26, 202425.8225.8225.8225.8225.28-
Dec 24, 202425.8225.8225.8225.8225.28322
Dec 23, 202426.1126.1126.1126.1125.56-
Dec 20, 202426.2726.2726.0526.1125.561,376
Dec 19, 202425.6026.3025.6025.9925.451,245
Dec 18, 202426.1726.1725.8725.9625.424,350
Dec 17, 202425.9026.5125.9026.1425.591,278
Dec 16, 202425.6025.6025.6025.6025.06-
Dec 13, 202426.0426.0425.6025.6025.062,004
Dec 12, 202426.3326.3325.7425.7425.201,280
Dec 11, 202426.2426.3226.2426.3225.77755
Dec 10, 202426.3026.5625.5026.1325.583,807
Dec 9, 202426.0026.1326.0026.1325.581,150
Dec 6, 202425.7125.9625.7025.9525.411,954
Dec 5, 202425.6426.2325.6425.8725.332,053
Dec 4, 202425.7226.5025.6425.6425.107,507
Dec 3, 202425.5025.7625.4625.5525.026,959
Dec 2, 202425.5625.7625.5125.7025.163,201
Nov 29, 202425.7825.8625.6225.6225.08967
Nov 27, 202425.1525.4025.1525.4024.872,414
Nov 26, 202425.2825.5325.2525.3624.835,426
Nov 25, 202426.0026.0024.7525.2724.7431,657
Nov 22, 202426.4026.4026.4026.4025.85417
Nov 21, 202426.4026.4026.1126.1125.561,925
Nov 20, 202426.0226.6026.0226.6026.041,029
Nov 19, 202426.3026.3026.3026.3025.75-
Nov 18, 202426.1726.5526.1126.3025.751,272
Nov 15, 202425.9226.5525.9026.4825.921,436
Nov 14, 202426.2526.4526.2526.3525.80815
Nov 13, 202426.1526.4426.1526.4425.89361
Nov 12, 202426.1226.3226.1126.2725.723,714
Nov 11, 202425.8526.5325.8526.5325.971,357
Nov 8, 202426.6426.6426.6026.6026.041,233
Nov 7, 202426.6026.6026.6026.6026.041,375
Nov 6, 202425.8226.6025.8226.6026.041,004
Nov 5, 202426.4226.6026.4226.6026.04955
Nov 4, 202426.5426.5426.5126.5125.95884
Nov 1, 202426.5626.5626.5626.5626.00642
Oct 31, 202426.6026.6026.6026.6026.04431
Oct 30, 202426.5926.6026.5826.5926.03856
Oct 29, 202426.5926.5926.5926.5926.03636
Oct 28, 202426.5126.6026.5126.6026.04482
Oct 25, 202425.4126.6324.8826.6326.072,708
Oct 24, 202426.4826.5726.4526.4725.921,934
Oct 23, 202426.4226.4226.4226.4225.87417
Oct 22, 202426.4026.5826.4026.5826.031,944
Oct 21, 202426.3426.5026.3426.3925.843,375
Oct 18, 202426.6426.6426.3326.4725.922,609
Oct 17, 202426.4026.7426.4026.5525.994,361
Oct 16, 202426.8726.8726.3526.6026.043,483
Oct 15, 202426.8926.8926.4026.6526.091,970
Oct 14, 202426.2526.6826.2526.6826.121,977
Oct 11, 2024 0.55 Dividend
Oct 11, 202427.0027.0027.0027.0026.43-
Oct 10, 202426.7827.0026.7827.0025.891,633
Oct 9, 202426.7526.7526.7526.7525.65-
Oct 8, 202426.7726.7726.7526.7525.65689
Oct 7, 202426.7326.8826.7326.8825.78819
Oct 4, 202426.6526.8926.6526.7825.692,214
Oct 3, 202426.7826.7826.6226.6525.561,233
Oct 2, 202426.7826.8926.7726.8625.752,188
Oct 1, 202426.8026.8626.7726.7725.682,510
Sep 30, 202426.8526.8526.5526.8525.75530
Sep 27, 202426.7226.7226.6026.6025.51990
Sep 26, 202426.6126.6626.4026.4025.323,191
Sep 25, 202426.8526.8526.8526.8525.75-
Sep 24, 202426.8526.8526.8526.8525.75-
Sep 23, 202426.8326.8526.3226.8525.751,152
Sep 20, 202426.8026.8026.8026.8025.70-
Sep 19, 202426.8526.8626.8026.8025.701,890
Sep 18, 202426.6026.6026.6026.6025.51522
Sep 17, 202426.6026.6026.6026.6025.51338
Sep 16, 202426.3226.6826.3226.6325.54915
Sep 13, 202426.5626.8826.2326.2325.154,294
Sep 12, 202426.8326.8326.7726.7725.672,036
Sep 11, 202426.7026.7826.6526.7825.681,505
Sep 10, 202426.8526.8526.8326.8325.73384
Sep 9, 202426.6926.6926.6926.6925.60347
Sep 6, 202426.7526.7526.6926.7025.601,017
Sep 5, 202426.7326.7526.7226.7525.65910
Sep 4, 202426.4926.7426.4926.7425.643,793
Sep 3, 202426.5926.5926.5926.5925.50404
Aug 30, 202426.5926.5926.5926.5925.50170
Aug 29, 202426.5026.5026.5026.5025.41-
Aug 28, 202426.5826.5926.5026.5025.411,077
Aug 27, 202426.5126.5926.5026.5025.411,789
Aug 26, 202426.4926.5926.4926.4925.401,840
Aug 23, 202426.4926.4926.4926.4925.40178
Aug 22, 202426.5126.5126.4926.5125.422,116
Aug 21, 202426.5026.7026.5026.5025.412,969
Aug 20, 202426.4926.5326.4926.5025.411,592
Aug 19, 202426.3926.6826.3926.6825.58288
Aug 16, 202426.0226.0226.0226.0224.95118
Aug 15, 202426.4126.4126.0226.0224.95329
Aug 14, 202426.4726.4725.9726.1325.063,886
Aug 13, 202425.9726.4825.9726.4825.39364
Aug 12, 202426.3226.3226.2126.2125.131,135
Aug 9, 202425.9725.9725.9725.9724.90214
Aug 8, 202425.7926.1925.7925.9824.911,170
Aug 7, 202426.0026.0025.8025.8024.742,712
Aug 6, 202425.7225.9425.7225.8524.791,506
Aug 5, 202425.7525.9625.6025.7724.716,703
Aug 2, 202425.8625.8625.8425.8424.78605
Aug 1, 202425.8025.9925.8025.9924.921,633
Jul 31, 202426.0026.0025.9525.9524.88954
Jul 30, 202426.1926.1926.1926.1925.11-
Jul 29, 202426.2026.5126.1526.1925.117,146
Jul 26, 202426.3226.5025.9726.1025.0311,783
Jul 25, 202426.4626.5126.3026.3225.232,601
Jul 24, 202426.3626.5126.3626.4925.403,198
Jul 23, 202426.6026.7526.0026.7025.60811
Jul 22, 202426.5026.7526.0826.7125.615,748
Jul 19, 202426.0026.3325.9926.3025.225,517
Jul 18, 202425.9025.9225.7825.8324.762,860
Jul 17, 202425.9926.0025.9025.9124.851,554
Jul 16, 202425.9226.0025.9026.0024.935,347
Jul 15, 202425.9026.0125.9026.0124.941,954
Jul 12, 2024 0.55 Dividend
Jul 12, 202426.0026.0025.8125.8824.82716
Jul 11, 202426.2426.2426.2126.2124.60845
Jul 10, 202426.3226.3226.1526.1524.551,748
Jul 9, 202426.3126.3526.2826.2824.67909
Jul 8, 202426.2626.2926.1726.2924.684,077
Jul 5, 202426.1926.3026.1526.1524.553,679
Jul 3, 202426.1926.1926.0526.1824.57657
Jul 2, 202426.1126.1126.0926.1124.511,762
Jul 1, 202426.0826.0826.0826.0824.48354
Jun 28, 202426.0926.0926.0926.0924.49212
Jun 27, 202425.9826.1125.9826.1124.513,022
Jun 26, 202426.0726.0726.0026.0124.411,217
Jun 25, 202425.8325.9525.8325.9524.361,457
Jun 24, 202425.7826.1125.7825.8024.223,047
Jun 21, 202425.8225.9625.7525.7524.173,036
Jun 20, 202425.9226.1025.8525.9224.333,449
Jun 18, 202426.1526.1525.9126.0124.412,494
Jun 17, 202426.0026.0025.8325.9924.403,056
Jun 14, 202425.9826.0025.9725.9824.394,525
Jun 13, 202426.0426.0425.9026.0424.446,907
Jun 12, 202426.1026.1825.6826.0924.494,741
Jun 11, 202425.9426.1025.9426.1024.50955
Jun 10, 202425.8125.9425.3025.9424.351,074
Jun 7, 202426.1526.1525.9525.9524.36872
Jun 6, 202426.4126.4926.1026.2424.631,629
Jun 5, 202426.3626.4526.1526.3424.723,231
Jun 4, 202426.4926.4926.2626.3324.722,533
Jun 3, 202426.4626.5326.3026.3524.734,687
May 31, 202426.5326.5326.5326.5324.90333
May 30, 202426.4626.4826.4626.4824.86841
May 29, 202426.5126.5126.5126.5124.88445
May 28, 202426.3326.4926.3326.4924.871,193
May 24, 202426.4526.4526.4526.4524.83130
May 23, 202426.4626.4626.4626.4624.84543
May 22, 202426.3826.3826.3626.3624.75503
May 21, 202426.4926.4926.3626.4924.871,641
May 20, 202426.3526.5226.1026.4524.835,108
May 17, 202426.5026.5026.5026.5024.87-
May 16, 202426.5526.5526.2026.5024.87948
May 15, 202426.4626.5026.4626.5024.871,062
May 14, 202426.4026.5026.4026.4924.87480
May 13, 202426.2426.6024.7126.3924.7718,370
May 10, 202426.4026.6026.2026.3324.711,323
May 9, 202426.4726.4726.4726.4724.85-
May 8, 202426.4926.5026.3026.4724.857,832
May 7, 202426.6026.6026.6026.6024.971,902
May 6, 202426.5026.5026.4526.4524.831,101
May 3, 202426.6026.6026.6026.6024.97219
May 2, 202426.6026.6026.4526.5524.921,577
May 1, 202426.4926.6326.3026.6325.002,416
Apr 30, 202426.4126.5726.4126.4524.83927
Apr 29, 202426.3626.6426.2526.6425.013,866
Apr 26, 202426.6826.6826.3326.3324.72754
Apr 25, 202426.4526.4526.4526.4524.83114
Apr 24, 202426.4026.4926.0626.4924.872,574
Apr 23, 202426.3126.3126.3126.3124.69673
Apr 22, 202426.4826.6726.0526.6725.034,069
Apr 19, 202426.3226.4426.3226.4424.821,782
Apr 18, 202426.5826.5826.3026.3024.69540
Apr 17, 202426.3726.5726.3226.5724.941,665
Apr 16, 202426.5526.7026.0526.4224.804,475
Apr 15, 202426.5026.5026.4026.4024.78945
Apr 12, 202426.3626.4526.3526.4424.823,722
Apr 11, 2024 0.55 Dividend
Apr 11, 202426.6526.7626.4526.4624.8410,864
Apr 10, 202426.9926.9926.9926.9924.81698
Apr 9, 202426.8626.8626.6126.6124.462,848
Apr 8, 202426.7026.7626.7026.7624.602,466
Apr 5, 202426.8826.8826.7026.7024.55803
Apr 4, 202426.7926.8126.7126.7724.61817
Apr 3, 202426.6126.8026.6126.8024.64640
Apr 2, 202426.5126.5126.5126.5124.37279
Apr 1, 202426.4926.7126.4926.5124.372,736
Mar 28, 202426.6026.6026.5026.6024.462,012
Mar 27, 202426.4526.7026.4526.6024.461,785
Mar 26, 202426.6026.6026.5026.5224.383,962
Mar 25, 202426.6726.6726.5026.5024.361,697
Mar 22, 202426.7026.7026.6026.6024.46472
Mar 21, 202426.6226.8526.6026.8524.692,173
Mar 20, 202426.6226.8826.6226.8824.71261
Mar 19, 202426.6426.6426.6426.6424.491,034
Mar 18, 202426.5626.5726.4526.5024.361,347
Mar 15, 202426.5026.6426.5026.6424.491,134
Mar 14, 202426.6526.6526.6526.6524.50376
Mar 13, 202426.5026.5026.4826.4824.341,345
Mar 12, 202426.2126.3826.2026.3524.232,954
Mar 11, 202426.0026.2025.9026.2024.096,889
Mar 8, 202425.9425.9425.9325.9323.84713
Mar 7, 202425.9125.9125.7825.8423.761,796
Mar 6, 202425.9725.9725.8125.8123.73647
Mar 5, 202425.9626.0025.7225.8423.769,500
Mar 4, 202425.9225.9225.9225.9223.83216
Mar 1, 202425.8825.8825.8325.8323.75499
Feb 29, 202425.9325.9325.9325.9323.84-
Feb 28, 202425.8325.9325.8325.9323.84355
Feb 27, 202425.7125.7325.7125.7323.661,346
Feb 26, 202425.9025.9025.8725.8723.79999
Feb 23, 202425.6825.7625.6825.7623.681,091
Feb 22, 202425.6825.8325.6825.7023.632,974
Feb 21, 202425.5725.8725.5725.8723.781,974
Feb 20, 202425.4425.5925.4425.5923.531,407
Feb 16, 202425.4725.5525.4425.4423.392,811
Feb 15, 202425.5425.5525.4725.4723.423,595
Feb 14, 202425.5125.5125.4625.4623.412,727
Feb 13, 202425.5125.5325.5025.5323.47708
Feb 12, 202425.5025.5025.5025.5023.44417
Feb 9, 202425.6025.6025.5125.5523.491,792
Feb 8, 202425.5025.6025.5025.6023.541,848
Feb 7, 202425.5125.6025.5025.5023.442,221
Feb 6, 202425.5525.5725.5425.5423.48545
Feb 5, 202425.6425.6425.5025.5023.442,200
Feb 2, 202425.5625.6625.5625.5623.501,484
Feb 1, 202425.5625.5625.5625.5623.50354
Jan 31, 202425.5825.6025.5525.6023.542,249
Jan 30, 202425.6025.6025.5425.5823.522,344
Jan 29, 202425.6025.7225.5025.5023.441,571
Jan 26, 202425.6525.6525.5325.5323.473,255
Jan 25, 202425.6825.9025.4825.6023.544,560
Jan 24, 202425.8125.8125.7425.7823.703,247
Jan 23, 202425.7226.0025.7026.0023.906,522
Jan 22, 202426.0626.0625.8725.8723.781,474
Jan 19, 202425.8025.8725.8025.8723.781,629
Jan 18, 202425.7025.7025.6025.7023.635,816
Jan 17, 202425.6525.6525.5825.6523.581,150
Jan 16, 202425.5325.6525.5225.6523.582,989

Related Tickers

SB-PD Safe Bulkers, Inc.
25.35
-0.04%
 
SB-PC Safe Bulkers, Inc.
25.35
-0.31%
 
CMRE-PB Costamare Inc.
25.59
+0.46%
 
CMRE-PD Costamare Inc.
25.97
+0.79%
 
CMRE-PC Costamare Inc.
25.81
+1.25%
 
CCEC Capital Clean Energy Carriers Corp.
18.91
+3.45%
 
HSHP Himalaya Shipping Ltd.
5.15
+2.79%
 
GOLD.TA The Gold Bond Group Ltd.
18,530.00
+0.05%
 
SMHI SEACOR Marine Holdings Inc.
6.87
+0.15%
 
OROVY Orient Overseas (International) Limited
68.04
0.00%