Diana Shipping Inc. (DSX-PB)
NYSE: DSX-PB
· Real-Time Price · USD
25.82
-0.44 (-1.68%)
At close: Dec 24, 2024, 3:35 PM
DSX-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | n/a | -1.68% | 322 |
| Dec 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | n/a | 0.57% | 959 |
| Dec 20, 2024 | 26.27 | 26.27 | 26.05 | 26.11 | n/a | 0.46% | 1,376 |
| Dec 19, 2024 | 25.60 | 26.30 | 25.60 | 25.99 | n/a | 0.12% | 1,245 |
| Dec 18, 2024 | 26.17 | 26.17 | 25.87 | 25.96 | n/a | -0.69% | 4,350 |
| Dec 17, 2024 | 25.90 | 26.51 | 25.90 | 26.14 | n/a | 2.11% | 1,278 |
| Dec 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | n/a | 0.00% | 0 |
| Dec 13, 2024 | 26.04 | 26.04 | 25.60 | 25.60 | n/a | -0.54% | 2,004 |
| Dec 12, 2024 | 26.33 | 26.33 | 25.74 | 25.74 | n/a | -2.20% | 1,280 |
| Dec 11, 2024 | 26.24 | 26.32 | 26.24 | 26.32 | n/a | 0.73% | 755 |
| Dec 10, 2024 | 26.30 | 26.56 | 25.50 | 26.13 | n/a | 0.00% | 3,807 |
| Dec 9, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | n/a | 0.65% | 1,150 |
| Dec 6, 2024 | 25.71 | 25.96 | 25.70 | 25.96 | n/a | 0.35% | 1,954 |
| Dec 5, 2024 | 25.64 | 26.23 | 25.64 | 25.87 | n/a | 0.90% | 2,053 |
| Dec 4, 2024 | 25.72 | 26.50 | 25.64 | 25.64 | n/a | 0.35% | 7,507 |
| Dec 3, 2024 | 25.50 | 25.76 | 25.46 | 25.55 | n/a | -0.58% | 6,959 |
| Dec 2, 2024 | 25.56 | 25.76 | 25.51 | 25.70 | n/a | 0.31% | 3,201 |
| Nov 29, 2024 | 25.78 | 25.86 | 25.62 | 25.62 | n/a | 0.87% | 967 |
| Nov 27, 2024 | 25.15 | 25.40 | 25.15 | 25.40 | n/a | 0.16% | 2,414 |
| Nov 26, 2024 | 25.28 | 25.53 | 25.25 | 25.36 | n/a | 0.36% | 5,426 |