Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Diana Shipping Inc (DSX-B)
Diana Shipping Inc (DSX-B) Historical

DSX-B Diana Shipping Inc

26.53

0.05 (0.19%)

May 31 2024 - Closed

Delayed by 15 minutes

DSX-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.53	0.05	0.19%	26.53	26.53	26.53	333
May 30 2024	26.48	-0.03	-0.11%	26.37	26.48	26.37	841
May 29 2024	26.51	0.02	0.08%	26.43	26.51	26.43	445
May 28 2024	26.49	0.04	0.14%	26.42	26.49	26.34	1,093
May 24 2024	26.45	-0.01	-0.03%	26.45	26.45	26.45	130
May 23 2024	26.46	0.10	0.36%	26.37	26.46	26.37	543
May 22 2024	26.36	-0.13	-0.48%	26.38	26.38	26.36	503
May 21 2024	26.49	0.04	0.14%	26.50	26.50	26.36	1,641
May 20 2024	26.45	-0.05	-0.18%	26.49	26.52	26.10	5,108
May 17 2024	26.50	0.00	0.00%	26.50	26.50	26.50	110
May 16 2024	26.50	0.00	0.00%	26.55	26.55	26.20	948
May 15 2024	26.50	0.01	0.04%	26.45	26.50	26.45	1,062
May 14 2024	26.49	0.10	0.38%	26.40	26.50	26.40	480
May 13 2024	26.39	0.06	0.23%	26.24	26.60	24.71	17,200
May 10 2024	26.33	-0.14	-0.54%	26.40	26.60	26.20	1,323
May 09 2024	26.47	0.00	0.00%	26.57	26.57	26.47	76
May 08 2024	26.47	-0.13	-0.48%	26.60	26.75	26.30	7,832
May 07 2024	26.60	0.15	0.57%	26.60	26.60	26.60	1,902
May 06 2024	26.45	-0.15	-0.56%	26.50	26.50	26.45	1,101
May 03 2024	26.60	0.05	0.21%	26.60	26.60	26.60	219
May 02 2024	26.55	-0.08	-0.32%	26.60	26.60	26.45	1,577
May 01 2024	26.63	0.18	0.68%	26.57	26.63	26.30	2,416
Apr 30 2024	26.45	-0.19	-0.71%	26.41	26.57	26.41	927
Apr 29 2024	26.64	0.31	1.16%	26.36	26.64	26.25	3,866
Apr 26 2024	26.33	-0.12	-0.44%	26.68	26.68	26.33	754
Apr 25 2024	26.45	-0.04	-0.15%	26.45	26.45	26.45	114
Apr 24 2024	26.49	0.18	0.70%	26.40	26.49	26.06	2,574
Apr 23 2024	26.31	-0.36	-1.36%	26.35	26.35	26.31	673
Apr 22 2024	26.67	0.23	0.86%	26.48	26.67	26.05	4,069
Apr 19 2024	26.44	0.14	0.53%	26.32	26.44	26.32	1,782
Apr 18 2024	26.30	-0.27	-1.02%	26.32	26.58	26.21	540
Apr 17 2024	26.57	0.15	0.57%	26.30	26.57	26.30	1,665
Apr 16 2024	26.42	0.03	0.09%	26.65	26.70	26.05	3,694
Apr 15 2024	26.40	-0.05	-0.17%	26.61	26.61	26.40	945
Apr 12 2024	26.44	-0.02	-0.08%	26.36	26.45	26.35	3,722
Apr 11 2024	26.46	-0.53	-1.95%	26.65	26.76	26.45	10,864
Apr 10 2024	26.99	0.38	1.42%	26.99	26.99	26.73	698
Apr 09 2024	26.61	-0.15	-0.55%	26.86	26.86	26.61	2,848
Apr 08 2024	26.76	0.06	0.21%	26.70	26.76	26.70	2,466
Apr 05 2024	26.70	-0.07	-0.27%	26.88	26.88	26.70	803
Apr 04 2024	26.77	-0.03	-0.10%	26.88	26.88	26.71	817
Apr 03 2024	26.80	0.29	1.09%	26.61	26.80	26.61	640
Apr 02 2024	26.51	0.00	0.00%	26.69	26.69	26.51	104
Apr 01 2024	26.51	-0.09	-0.34%	26.49	26.71	26.49	2,736
Mar 28 2024	26.60	0.00	0.00%	26.61	26.61	26.50	2,012
Mar 27 2024	26.60	0.08	0.30%	26.45	26.70	26.45	1,785
Mar 26 2024	26.52	0.02	0.08%	26.60	26.60	26.50	3,962
Mar 25 2024	26.50	-0.10	-0.38%	26.60	26.67	26.50	1,697
Mar 22 2024	26.60	-0.25	-0.93%	26.70	26.70	26.60	472
Mar 21 2024	26.85	-0.03	-0.11%	26.62	26.85	26.60	2,173
Mar 20 2024	26.88	0.24	0.90%	26.74	26.88	26.62	261
Mar 19 2024	26.64	0.14	0.53%	26.64	26.64	26.64	1,034
Mar 18 2024	26.50	-0.14	-0.53%	26.56	26.57	26.45	1,347
Mar 15 2024	26.64	-0.01	-0.04%	26.50	26.64	26.50	1,134
Mar 14 2024	26.65	0.17	0.64%	26.65	26.65	26.65	376
Mar 13 2024	26.48	0.13	0.49%	26.35	26.50	26.35	1,345
Mar 12 2024	26.35	0.15	0.57%	26.19	26.38	26.19	2,954
Mar 11 2024	26.20	0.27	1.04%	26.00	26.20	25.90	6,889
Mar 08 2024	25.93	0.09	0.35%	25.94	25.94	25.93	713
Mar 07 2024	25.84	0.03	0.12%	25.91	25.91	25.78	1,796
Mar 06 2024	25.81	-0.03	-0.12%	25.90	25.97	25.81	647
Mar 05 2024	25.84	-0.08	-0.29%	25.96	26.00	25.72	9,500
Mar 04 2024	25.92	0.08	0.31%	25.83	25.92	25.83	216

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions