Diana Shipping Inc. (DSX-PB)
25.82
-0.44 (-1.68%)
At close: Dec 24, 2024, 2:35 PM
DSX-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -0.44 | -1.68% | 322 |
| Dec 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 0.15 | 0.57% | 959 |
| Dec 20, 2024 | 26.27 | 26.27 | 26.05 | 26.11 | 0.12 | 0.46% | 1,376 |
| Dec 19, 2024 | 25.60 | 26.30 | 25.60 | 25.99 | 0.03 | 0.12% | 1,245 |
| Dec 18, 2024 | 26.17 | 26.17 | 25.87 | 25.96 | -0.18 | -0.69% | 4,350 |
| Dec 17, 2024 | 25.90 | 26.51 | 25.90 | 26.14 | 0.54 | 2.11% | 1,278 |
| Dec 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00% | 0 |
| Dec 13, 2024 | 26.04 | 26.04 | 25.60 | 25.60 | -0.14 | -0.54% | 2,004 |
| Dec 12, 2024 | 26.33 | 26.33 | 25.74 | 25.74 | -0.58 | -2.20% | 1,280 |
| Dec 11, 2024 | 26.24 | 26.32 | 26.24 | 26.32 | 0.19 | 0.73% | 755 |
| Dec 10, 2024 | 26.30 | 26.56 | 25.50 | 26.13 | 0.00 | 0.00% | 3,807 |
| Dec 9, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 0.17 | 0.65% | 1,150 |
| Dec 6, 2024 | 25.71 | 25.96 | 25.70 | 25.96 | 0.09 | 0.35% | 1,954 |
| Dec 5, 2024 | 25.64 | 26.23 | 25.64 | 25.87 | 0.23 | 0.90% | 2,053 |
| Dec 4, 2024 | 25.72 | 26.50 | 25.64 | 25.64 | 0.09 | 0.35% | 7,507 |
| Dec 3, 2024 | 25.50 | 25.76 | 25.46 | 25.55 | -0.15 | -0.58% | 6,959 |
| Dec 2, 2024 | 25.56 | 25.76 | 25.51 | 25.70 | 0.08 | 0.31% | 3,201 |
| Nov 29, 2024 | 25.78 | 25.86 | 25.62 | 25.62 | 0.22 | 0.87% | 967 |
| Nov 27, 2024 | 25.15 | 25.40 | 25.15 | 25.40 | 0.04 | 0.16% | 2,414 |
| Nov 26, 2024 | 25.28 | 25.53 | 25.25 | 25.36 | 0.09 | 0.36% | 5,426 |
| Nov 25, 2024 | 26.00 | 26.00 | 24.75 | 25.27 | -1.13 | -4.28% | 31,657 |
| Nov 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 0.29 | 1.11% | 417 |
| Nov 21, 2024 | 26.40 | 26.40 | 26.11 | 26.11 | -0.49 | -1.84% | 1,925 |
| Nov 20, 2024 | 26.02 | 26.60 | 26.02 | 26.60 | 0.30 | 1.14% | 1,029 |
| Nov 19, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 0.00 | 0.00% | 0 |
| Nov 18, 2024 | 26.17 | 26.55 | 26.11 | 26.30 | -0.18 | -0.68% | 1,272 |
| Nov 15, 2024 | 25.92 | 26.55 | 25.90 | 26.48 | 0.13 | 0.49% | 1,436 |
| Nov 14, 2024 | 26.25 | 26.45 | 26.25 | 26.35 | -0.09 | -0.34% | 815 |
| Nov 13, 2024 | 26.15 | 26.44 | 26.15 | 26.44 | 0.17 | 0.65% | 361 |
| Nov 12, 2024 | 26.12 | 26.32 | 26.11 | 26.27 | -0.26 | -0.98% | 3,714 |
| Nov 11, 2024 | 25.85 | 26.53 | 25.85 | 26.53 | -0.07 | -0.26% | 1,357 |
| Nov 8, 2024 | 26.64 | 26.64 | 26.60 | 26.60 | 0.00 | 0.00% | 1,233 |
| Nov 7, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00 | 0.00% | 1,375 |
| Nov 6, 2024 | 25.82 | 26.60 | 25.82 | 26.60 | 0.00 | 0.00% | 1,004 |
| Nov 5, 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 0.09 | 0.34% | 955 |
| Nov 4, 2024 | 26.54 | 26.54 | 26.51 | 26.51 | -0.05 | -0.19% | 884 |
| Nov 1, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04 | -0.15% | 642 |
| Oct 31, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 0.01 | 0.04% | 431 |
| Oct 30, 2024 | 26.59 | 26.60 | 26.58 | 26.59 | 0.00 | 0.00% | 856 |
| Oct 29, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | -0.01 | -0.04% | 636 |
| Oct 28, 2024 | 26.51 | 26.60 | 26.51 | 26.60 | -0.03 | -0.11% | 482 |
| Oct 25, 2024 | 25.41 | 26.63 | 24.88 | 26.63 | 0.16 | 0.60% | 2,708 |
| Oct 24, 2024 | 26.48 | 26.57 | 26.45 | 26.47 | 0.05 | 0.19% | 1,934 |
| Oct 23, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -0.16 | -0.60% | 417 |
| Oct 22, 2024 | 26.40 | 26.58 | 26.40 | 26.58 | 0.19 | 0.72% | 1,969 |
| Oct 21, 2024 | 26.34 | 26.50 | 26.34 | 26.39 | -0.08 | -0.30% | 3,375 |
| Oct 18, 2024 | 26.64 | 26.64 | 26.33 | 26.47 | -0.08 | -0.30% | 2,609 |
| Oct 17, 2024 | 26.40 | 26.74 | 26.40 | 26.55 | -0.05 | -0.19% | 4,361 |
| Oct 16, 2024 | 26.87 | 26.87 | 26.35 | 26.60 | -0.05 | -0.19% | 3,483 |
| Oct 15, 2024 | 26.89 | 26.89 | 26.40 | 26.65 | -0.03 | -0.11% | 1,970 |