Diana Shipping Inc. (DSX.PRB)
NYSE: DSX.PRB · Real-Time Price · USD · Preferred Stock
26.20
+0.17 (0.64%)
At close: Apr 24, 2025
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.71% | 1,095 |
| Apr 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.64% | 235 |
| Apr 23, 2025 | 25.92 | 26.03 | 25.75 | 26.03 | 26.03 | 0.63% | 1,000 |
| Apr 22, 2025 | 25.85 | 25.87 | 25.83 | 25.87 | 25.87 | 0.04% | 508 |
| Apr 21, 2025 | 25.60 | 25.87 | 25.45 | 25.86 | 25.86 | -0.15% | 3,095 |
| Apr 17, 2025 | 25.45 | 26.00 | 25.45 | 25.90 | 25.90 | 0.70% | 7,993 |
| Apr 16, 2025 | 25.92 | 25.92 | 25.33 | 25.72 | 25.72 | -0.43% | 10,682 |
| Apr 15, 2025 | 25.52 | 26.25 | 25.32 | 25.83 | 25.83 | 0.12% | 3,657 |
| Apr 14, 2025 | 25.32 | 26.25 | 25.32 | 25.80 | 25.80 | -0.04% | 4,901 |
| Apr 11, 2025 | 25.51 | 26.25 | 25.46 | 25.81 | 25.26 | 0.82% | 1,367 |
| Apr 10, 2025 | 26.08 | 26.21 | 25.60 | 25.60 | 25.05 | -1.06% | 2,060 |
| Apr 9, 2025 | 25.82 | 26.21 | 25.31 | 25.88 | 25.32 | 0.49% | 3,096 |
| Apr 8, 2025 | 25.89 | 26.00 | 25.70 | 25.75 | 25.20 | 0.98% | 4,364 |
| Apr 7, 2025 | 25.42 | 25.65 | 23.90 | 25.50 | 24.95 | -0.55% | 5,065 |
| Apr 4, 2025 | 26.00 | 26.00 | 24.81 | 25.64 | 25.09 | -1.38% | 12,380 |
| Apr 2, 2025 | 26.14 | 26.15 | 26.00 | 26.00 | 25.44 | - | 2,100 |
| Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.44 | -0.69% | 408 |
| Mar 28, 2025 | 26.43 | 27.75 | 26.18 | 26.18 | 25.62 | -0.90% | 1,035 |
| Mar 27, 2025 | 26.38 | 26.42 | 23.89 | 26.42 | 25.85 | 0.12% | 1,699 |
| Mar 26, 2025 | 26.06 | 26.39 | 26.06 | 26.39 | 25.82 | 1.33% | 1,340 |
| Mar 25, 2025 | 26.50 | 26.55 | 26.04 | 26.04 | 25.48 | -1.25% | 3,250 |
| Mar 21, 2025 | 26.36 | 26.38 | 26.23 | 26.37 | 25.80 | 0.57% | 2,702 |
| Mar 20, 2025 | 26.38 | 26.38 | 26.22 | 26.22 | 25.66 | -0.30% | 509 |
| Mar 19, 2025 | 26.30 | 26.30 | 26.29 | 26.30 | 25.73 | 0.54% | 1,867 |
| Mar 17, 2025 | 26.12 | 26.44 | 26.12 | 26.16 | 25.59 | -0.32% | 1,795 |
| Mar 13, 2025 | 26.01 | 26.24 | 26.01 | 26.24 | 25.68 | -0.79% | 1,236 |
| Mar 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 25.88 | 0.46% | 452 |
| Mar 11, 2025 | 26.33 | 26.40 | 26.15 | 26.33 | 25.76 | 0.19% | 1,330 |
| Mar 10, 2025 | 26.27 | 26.28 | 26.27 | 26.28 | 25.72 | 0.08% | 381 |
| Mar 7, 2025 | 26.43 | 26.43 | 26.26 | 26.26 | 25.70 | 0.78% | 2,855 |
| Mar 5, 2025 | 26.25 | 26.51 | 25.50 | 26.06 | 25.50 | -1.00% | 2,833 |
| Mar 4, 2025 | 26.19 | 26.32 | 26.18 | 26.32 | 25.75 | 0.38% | 981 |
| Feb 28, 2025 | 26.38 | 26.54 | 26.19 | 26.22 | 25.66 | -1.24% | 1,875 |
| Feb 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 25.98 | - | 348 |
| Feb 26, 2025 | 26.45 | 26.55 | 26.45 | 26.55 | 25.98 | 0.64% | 338 |
| Feb 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 25.81 | 0.02% | 319 |
| Feb 24, 2025 | 26.39 | 26.39 | 26.20 | 26.37 | 25.81 | -0.06% | 4,760 |
| Feb 21, 2025 | 26.21 | 26.43 | 26.16 | 26.39 | 25.82 | 0.88% | 3,140 |
| Feb 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.60 | 0.23% | 904 |
| Feb 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.54 | -0.11% | 835 |
| Feb 18, 2025 | 26.16 | 26.50 | 26.04 | 26.13 | 25.57 | 0.24% | 6,964 |
| Feb 14, 2025 | 26.40 | 26.55 | 26.07 | 26.07 | 25.51 | 0.75% | 1,974 |
| Feb 13, 2025 | 26.57 | 26.57 | 25.87 | 25.87 | 25.32 | -1.43% | 1,016 |
| Feb 12, 2025 | 26.49 | 26.49 | 26.25 | 26.25 | 25.69 | 0.38% | 1,282 |
| Feb 11, 2025 | 26.22 | 26.22 | 26.15 | 26.15 | 25.59 | 0.01% | 367 |
| Feb 10, 2025 | 26.44 | 26.44 | 26.01 | 26.15 | 25.59 | -0.77% | 2,593 |
| Feb 7, 2025 | 26.15 | 26.35 | 26.15 | 26.35 | 25.78 | -0.57% | 1,014 |
| Feb 6, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 25.93 | - | 876 |
| Feb 5, 2025 | 26.33 | 26.50 | 26.26 | 26.50 | 25.93 | 0.19% | 671 |
| Feb 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 25.88 | 0.23% | 132 |