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

NYSE - Delayed Quote USD

Diana Shipping Inc. (DSX-PB)

Compare
25.90
+0.18
+(0.70%)
At close: April 17 at 3:56:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.6726.0025.4525.9025.907,993
Apr 16, 202525.9225.9225.3325.7225.7210,682
Apr 15, 202525.5226.2525.3225.8325.833,657
Apr 14, 2025 0.5547 Dividend
Apr 14, 202525.3226.2525.3225.8025.804,901
Apr 11, 202525.5126.2525.4625.8125.261,367
Apr 10, 202526.0826.2125.6025.6025.052,060
Apr 9, 202525.8226.2125.3125.8825.323,096
Apr 8, 202525.8926.0025.7025.7525.204,364
Apr 7, 202525.4225.6523.9025.5024.955,065
Apr 4, 202526.0026.0024.8125.6425.0912,380
Apr 3, 202526.0026.0026.0026.0025.44-
Apr 2, 202526.1426.1526.0026.0025.442,100
Apr 1, 202526.0026.0026.0026.0025.44408
Mar 31, 202526.1826.1826.1826.1825.62-
Mar 28, 202526.4327.7526.1826.1825.621,035
Mar 27, 202526.3826.4223.8926.4225.851,699
Mar 26, 202526.0626.3926.0626.3925.821,340
Mar 25, 202526.5026.5526.0426.0425.483,250
Mar 24, 202526.3726.3726.3726.3725.80-
Mar 21, 202526.3626.3826.2326.3725.802,702
Mar 20, 202526.3826.3826.2226.2225.66509
Mar 19, 202526.3026.3026.2926.3025.731,867
Mar 18, 202526.1626.1626.1626.1625.59-
Mar 17, 202526.1226.4426.1226.1625.591,795
Mar 14, 202526.2426.2426.2426.2425.68-
Mar 13, 202526.0126.2426.0126.2425.681,236
Mar 12, 202526.4526.4526.4526.4525.88452
Mar 11, 202526.3326.4026.1526.3325.761,330
Mar 10, 202526.2726.2826.2726.2825.72381
Mar 7, 202526.4326.4326.2626.2625.702,855
Mar 6, 202526.0626.0626.0626.0625.50-
Mar 5, 202526.2526.5125.5026.0625.502,833
Mar 4, 202526.1926.3226.1826.3225.75981
Mar 3, 202526.2226.2226.2226.2225.66-
Feb 28, 202526.3826.5426.1926.2225.661,875
Feb 27, 202526.5526.5526.5526.5525.98348
Feb 26, 202526.4526.5526.4526.5525.98338
Feb 25, 202526.3826.3826.3826.3825.81319
Feb 24, 202526.3926.3926.2026.3725.814,760
Feb 21, 202526.2126.4326.1626.3925.823,140
Feb 20, 202526.1626.1626.1626.1625.60904
Feb 19, 202526.1026.1026.1026.1025.54835
Feb 18, 202526.1626.5026.0426.1325.576,964
Feb 14, 202526.4026.5526.0726.0725.511,974
Feb 13, 202526.5726.5725.8725.8725.321,016
Feb 12, 202526.4926.4926.2526.2525.691,282
Feb 11, 202526.2226.2226.1526.1525.59367
Feb 10, 202526.4426.4426.0126.1525.592,593
Feb 7, 202526.1526.3526.1526.3525.781,014
Feb 6, 202526.3526.5026.3526.5025.93876
Feb 5, 202526.3326.5026.2526.5025.93671
Feb 4, 202526.4526.4526.4526.4525.88132
Feb 3, 202526.0626.3926.0626.3925.822,335
Jan 31, 202526.5026.5025.8826.1425.58878
Jan 30, 202526.5026.5026.2526.4525.882,186
Jan 29, 202526.1526.1526.0026.0025.44939
Jan 28, 202526.5426.5426.3226.4625.8922,979
Jan 27, 202526.5026.5326.5026.5325.96899
Jan 24, 202526.5226.5826.4526.5826.011,665
Jan 23, 202526.3426.4426.3426.4425.874,145
Jan 22, 202526.3226.4826.3226.4825.912,158
Jan 21, 202526.2726.5726.2026.5726.002,105
Jan 17, 202526.4926.5826.4326.4425.881,270
Jan 16, 202525.8126.5925.8126.3325.765,205
Jan 15, 202525.7626.5925.1025.6525.101,001
Jan 14, 2025 0.5547 Dividend
Jan 14, 202526.2526.2925.9225.9225.363,667
Jan 13, 202526.1626.5026.1626.5025.391,167
Jan 10, 202526.5426.5426.2426.2525.152,046
Jan 8, 202526.2126.2526.2126.2525.151,162
Jan 7, 202526.5026.5026.1126.1125.011,882
Jan 6, 202526.3326.3326.1126.1125.01608
Jan 3, 202526.1826.1826.1026.1125.012,717
Jan 2, 202526.1526.3526.1026.3525.241,385
Dec 31, 202426.2526.2525.9226.1025.003,605
Dec 30, 202426.3026.5026.2626.5025.39796
Dec 27, 202426.0026.2526.0026.2525.154,353
Dec 26, 202425.8225.8225.8225.8224.74-
Dec 24, 202425.8225.8225.8225.8224.74322
Dec 23, 202426.1126.1126.1126.1125.01-
Dec 20, 202426.2726.2726.0526.1125.011,376
Dec 19, 202425.6026.3025.6025.9924.901,245
Dec 18, 202426.1726.1725.8725.9624.874,350
Dec 17, 202425.9026.5125.9026.1425.041,278
Dec 16, 202425.6025.6025.6025.6024.53-
Dec 13, 202426.0426.0425.6025.6024.532,004
Dec 12, 202426.3326.3325.7425.7424.661,280
Dec 11, 202426.2426.3226.2426.3225.22755
Dec 10, 202426.3026.5625.5026.1325.033,807
Dec 9, 202426.0026.1326.0026.1325.031,150
Dec 6, 202425.7125.9625.7025.9524.871,954
Dec 5, 202425.6426.2325.6425.8724.782,053
Dec 4, 202425.7226.5025.6425.6424.567,507
Dec 3, 202425.5025.7625.4625.5524.486,959
Dec 2, 202425.5625.7625.5125.7024.623,201
Nov 29, 202425.7825.8625.6225.6224.54967
Nov 27, 202425.1525.4025.1525.4024.332,414
Nov 26, 202425.2825.5325.2525.3624.305,426
Nov 25, 202426.0026.0024.7525.2724.2131,657
Nov 22, 202426.4026.4026.4026.4025.29417
Nov 21, 202426.4026.4026.1126.1125.011,925
Nov 20, 202426.0226.6026.0226.6025.481,029
Nov 19, 202426.3026.3026.3026.3025.20-
Nov 18, 202426.1726.5526.1126.3025.201,272
Nov 15, 202425.9226.5525.9026.4825.361,436
Nov 14, 202426.2526.4526.2526.3525.24815
Nov 13, 202426.1526.4426.1526.4425.33361
Nov 12, 202426.1226.3226.1126.2725.173,714
Nov 11, 202425.8526.5325.8526.5325.411,357
Nov 8, 202426.6426.6426.6026.6025.481,233
Nov 7, 202426.6026.6026.6026.6025.481,375
Nov 6, 202425.8226.6025.8226.6025.481,004
Nov 5, 202426.4226.6026.4226.6025.48955
Nov 4, 202426.5426.5426.5126.5125.39884
Nov 1, 202426.5626.5626.5626.5625.45642
Oct 31, 202426.6026.6026.6026.6025.48431
Oct 30, 202426.5926.6026.5826.5925.47856
Oct 29, 202426.5926.5926.5926.5925.47636
Oct 28, 202426.5126.6026.5126.6025.48482
Oct 25, 202425.4126.6324.8826.6325.512,708
Oct 24, 202426.4826.5726.4526.4725.361,934
Oct 23, 202426.4226.4226.4226.4225.31417
Oct 22, 202426.4026.5826.4026.5825.471,944
Oct 21, 202426.3426.5026.3426.3925.283,375
Oct 18, 202426.6426.6426.3326.4725.362,609
Oct 17, 202426.4026.7426.4026.5525.444,361
Oct 16, 202426.8726.8726.3526.6025.483,483
Oct 15, 202426.8926.8926.4026.6525.531,970
Oct 14, 202426.2526.6826.2526.6825.561,977
Oct 11, 2024 0.5547 Dividend
Oct 11, 202427.0027.0027.0027.0025.87-
Oct 10, 202426.7827.0026.7827.0025.341,633
Oct 9, 202426.7526.7526.7526.7525.10-
Oct 8, 202426.7726.7726.7526.7525.10689
Oct 7, 202426.7326.8826.7326.8825.22819
Oct 4, 202426.6526.8926.6526.7825.132,214
Oct 3, 202426.7826.7826.6226.6525.011,233
Oct 2, 202426.7826.8926.7726.8625.202,188
Oct 1, 202426.8026.8626.7726.7725.122,510
Sep 30, 202426.8526.8526.5526.8525.20530
Sep 27, 202426.7226.7226.6026.6024.96990
Sep 26, 202426.6126.6626.4026.4024.773,191
Sep 25, 202426.8526.8526.8526.8525.19-
Sep 24, 202426.8526.8526.8526.8525.19-
Sep 23, 202426.8326.8526.3226.8525.191,152
Sep 20, 202426.8026.8026.8026.8025.15-
Sep 19, 202426.8526.8626.8026.8025.151,890
Sep 18, 202426.6026.6026.6026.6024.96522
Sep 17, 202426.6026.6026.6026.6024.96338
Sep 16, 202426.3226.6826.3226.6324.99915
Sep 13, 202426.5626.8826.2326.2324.614,294
Sep 12, 202426.8326.8326.7726.7725.122,036
Sep 11, 202426.7026.7826.6526.7825.131,505
Sep 10, 202426.8526.8526.8326.8325.18384
Sep 9, 202426.6926.6926.6926.6925.05347
Sep 6, 202426.7526.7526.6926.7025.051,017
Sep 5, 202426.7326.7526.7226.7525.10910
Sep 4, 202426.4926.7426.4926.7425.093,793
Sep 3, 202426.5926.5926.5926.5924.95404
Aug 30, 202426.5926.5926.5926.5924.95170
Aug 29, 202426.5026.5026.5026.5024.87-
Aug 28, 202426.5826.5926.5026.5024.871,077
Aug 27, 202426.5126.5926.5026.5024.871,789
Aug 26, 202426.4926.5926.4926.4924.861,840
Aug 23, 202426.4926.4926.4926.4924.86178
Aug 22, 202426.5126.5126.4926.5124.872,116
Aug 21, 202426.5026.7026.5026.5024.872,969
Aug 20, 202426.4926.5326.4926.5024.871,592
Aug 19, 202426.3926.6826.3926.6825.04288
Aug 16, 202426.0226.0226.0226.0224.42118
Aug 15, 202426.4126.4126.0226.0224.42329
Aug 14, 202426.4726.4725.9726.1324.523,886
Aug 13, 202425.9726.4825.9726.4824.85364
Aug 12, 202426.3226.3226.2126.2124.591,135
Aug 9, 202425.9725.9725.9725.9724.37214
Aug 8, 202425.7926.1925.7925.9824.381,170
Aug 7, 202426.0026.0025.8025.8024.212,712
Aug 6, 202425.7225.9425.7225.8524.261,506
Aug 5, 202425.7525.9625.6025.7724.186,703
Aug 2, 202425.8625.8625.8425.8424.25605
Aug 1, 202425.8025.9925.8025.9924.391,633
Jul 31, 202426.0026.0025.9525.9524.35954
Jul 30, 202426.1926.1926.1926.1924.58-
Jul 29, 202426.2026.5126.1526.1924.587,146
Jul 26, 202426.3226.5025.9726.1024.4911,783
Jul 25, 202426.4626.5126.3026.3224.692,601
Jul 24, 202426.3626.5126.3626.4924.863,198
Jul 23, 202426.6026.7526.0026.7025.05811
Jul 22, 202426.5026.7526.0826.7125.065,748
Jul 19, 202426.0026.3325.9926.3024.685,517
Jul 18, 202425.9025.9225.7825.8324.232,860
Jul 17, 202425.9926.0025.9025.9124.311,554
Jul 16, 202425.9226.0025.9026.0024.405,347
Jul 15, 202425.9026.0125.9026.0124.411,954
Jul 12, 2024 0.5546 Dividend
Jul 12, 202426.0026.0025.8125.8824.28716
Jul 11, 202426.2426.2426.2126.2124.07845
Jul 10, 202426.3226.3226.1526.1524.021,748
Jul 9, 202426.3126.3526.2826.2824.14909
Jul 8, 202426.2626.2926.1726.2924.154,077
Jul 5, 202426.1926.3026.1526.1524.023,679
Jul 3, 202426.1926.1926.0526.1824.05657
Jul 2, 202426.1126.1126.0926.1123.981,762
Jul 1, 202426.0826.0826.0826.0823.95354
Jun 28, 202426.0926.0926.0926.0923.96212
Jun 27, 202425.9826.1125.9826.1123.983,022
Jun 26, 202426.0726.0726.0026.0123.891,217
Jun 25, 202425.8325.9525.8325.9523.831,457
Jun 24, 202425.7826.1125.7825.8023.703,047
Jun 21, 202425.8225.9625.7525.7523.653,036
Jun 20, 202425.9226.1025.8525.9223.813,449
Jun 18, 202426.1526.1525.9126.0123.892,494
Jun 17, 202426.0026.0025.8325.9923.873,056
Jun 14, 202425.9826.0025.9725.9823.864,525
Jun 13, 202426.0426.0425.9026.0423.926,907
Jun 12, 202426.1026.1825.6826.0923.964,741
Jun 11, 202425.9426.1025.9426.1023.97955
Jun 10, 202425.8125.9425.3025.9423.831,074
Jun 7, 202426.1526.1525.9525.9523.84872
Jun 6, 202426.4126.4926.1026.2424.101,629
Jun 5, 202426.3626.4526.1526.3424.193,231
Jun 4, 202426.4926.4926.2626.3324.192,533
Jun 3, 202426.4626.5326.3026.3524.204,687
May 31, 202426.5326.5326.5326.5324.37333
May 30, 202426.4626.4826.4626.4824.32841
May 29, 202426.5126.5126.5126.5124.35445
May 28, 202426.3326.4926.3326.4924.331,193
May 24, 202426.4526.4526.4526.4524.30130
May 23, 202426.4626.4626.4626.4624.30543
May 22, 202426.3826.3826.3626.3624.22503
May 21, 202426.4926.4926.3626.4924.331,641
May 20, 202426.3526.5226.1026.4524.305,108
May 17, 202426.5026.5026.5026.5024.34-
May 16, 202426.5526.5526.2026.5024.34948
May 15, 202426.4626.5026.4626.5024.341,062
May 14, 202426.4026.5026.4026.4924.33480
May 13, 202426.2426.6024.7126.3924.2418,370
May 10, 202426.4026.6026.2026.3324.181,323
May 9, 202426.4726.4726.4726.4724.31-
May 8, 202426.4926.5026.3026.4724.317,832
May 7, 202426.6026.6026.6026.6024.431,902
May 6, 202426.5026.5026.4526.4524.291,101
May 3, 202426.6026.6026.6026.6024.43219
May 2, 202426.6026.6026.4526.5524.381,577
May 1, 202426.4926.6326.3026.6324.462,416
Apr 30, 202426.4126.5726.4126.4524.29927
Apr 29, 202426.3626.6426.2526.6424.473,866
Apr 26, 202426.6826.6826.3326.3324.19754
Apr 25, 202426.4526.4526.4526.4524.29114
Apr 24, 202426.4026.4926.0626.4924.332,574
Apr 23, 202426.3126.3126.3126.3124.16673
Apr 22, 202426.4826.6726.0526.6724.494,069
Apr 19, 202426.3226.4426.3226.4424.281,782
Apr 18, 202426.5826.5826.3026.3024.16540

Related Tickers

SB-PD Safe Bulkers, Inc.
25.01
+0.26%
 
CMRE-PB Costamare Inc.
25.23
-0.18%
 
GSL-PB Global Ship Lease, Inc.
26.01
-0.75%
 
CCEC Capital Clean Energy Carriers Corp.
17.00
-2.90%
 
SB-PC Safe Bulkers, Inc.
25.01
-0.36%
 
CMRE-PD Costamare Inc.
26.06
+0.25%
 
GASS StealthGas Inc.
5.14
+0.98%
 
CMRE-PC Costamare Inc.
25.43
-0.59%
 
HOEGF Höegh Autoliners ASA
7.18
0.00%
 
WNL.MU Wallenius Wilhelmsen ASA
5.91
-1.50%