Diana Shipping inc. common stock (DSX)

Historical Prices For Diana Shipping inc. common stock (DSX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.60	1.61	1.58	1.61	142,158	1.61
4/01/2025	1.56	1.60	1.56	1.60	409,972	1.60
3/31/2025	1.61	1.63	1.56	1.56	631,400	1.56
3/28/2025	1.65	1.66	1.62	1.63	304,035	1.63
3/27/2025	1.68	1.68	1.65	1.65	451,480	1.65
3/26/2025	1.71	1.72	1.67	1.70	293,065	1.70
3/25/2025	1.72	1.74	1.69	1.70	246,913	1.70
3/24/2025	1.80	1.80	1.71	1.72	330,184	1.72
3/21/2025	1.76	1.78	1.72	1.73	527,335	1.73
3/20/2025	1.76	1.80	1.76	1.78	338,671	1.78
3/19/2025	1.80	1.83	1.79	1.80	194,265	1.80
3/18/2025	1.80	1.82	1.77	1.80	306,824	1.80
3/17/2025	1.83	1.84	1.80	1.81	144,670	1.81
3/14/2025	1.78	1.84	1.75	1.83	212,840	1.83
3/13/2025	1.78	1.81	1.77	1.79	200,714	1.79
3/12/2025	1.72	1.79	1.72	1.77	312,199	1.77
3/11/2025	1.77	1.78	1.72	1.75	240,197	1.75
3/10/2025	1.77	1.81	1.76	1.77	210,116	1.77
3/07/2025	1.79	1.83	1.78	1.81	166,473	1.81
3/06/2025	1.77	1.81	1.75	1.79	212,851	1.79
3/05/2025	1.76	1.79	1.75	1.78	173,723	1.78
3/04/2025	1.76	1.79	1.73	1.77	399,318	1.77
3/03/2025	1.85	1.88	1.79	1.80	259,775	1.80
2/28/2025	1.84	1.92	1.83	1.86	217,261	1.86
2/27/2025	1.87	1.93	1.84	1.87	377,129	1.87
2/26/2025	1.84	1.89	1.84	1.88	219,906	1.88
2/25/2025	1.82	1.89	1.81	1.84	271,326	1.84
2/24/2025	1.80	1.85	1.76	1.80	675,691	1.80
2/21/2025	1.86	1.87	1.82	1.82	282,101	1.82
2/20/2025	1.83	1.86	1.80	1.85	364,890	1.85
2/19/2025	1.91	1.94	1.82	1.83	557,924	1.83
2/18/2025	1.84	1.91	1.84	1.91	474,216	1.91
2/14/2025	1.90	1.92	1.83	1.83	362,991	1.83
2/13/2025	1.93	1.97	1.91	1.92	379,052	1.92
2/12/2025	1.88	1.99	1.87	1.94	399,714	1.94
2/11/2025	1.86	1.88	1.85	1.88	146,587	1.88
2/10/2025	1.85	1.87	1.84	1.86	335,001	1.86
2/07/2025	1.83	1.85	1.83	1.85	159,192	1.85
2/06/2025	1.83	1.85	1.81	1.82	178,903	1.82
2/05/2025	1.83	1.85	1.82	1.83	112,872	1.83
2/04/2025	1.81	1.85	1.80	1.82	164,530	1.82
2/03/2025	1.80	1.82	1.78	1.80	255,485	1.80
1/31/2025	1.84	1.85	1.82	1.82	228,357	1.82
1/30/2025	1.84	1.85	1.82	1.84	207,695	1.84
1/29/2025	1.79	1.85	1.79	1.85	152,893	1.85
1/28/2025	1.78	1.86	1.78	1.80	366,083	1.80
1/27/2025	1.77	1.79	1.77	1.79	226,245	1.79
1/24/2025	1.79	1.79	1.76	1.78	166,208	1.78
1/23/2025	1.77	1.79	1.76	1.78	224,413	1.78
1/22/2025	1.80	1.81	1.77	1.78	193,159	1.78
1/21/2025	1.85	1.87	1.79	1.81	301,336	1.81
1/17/2025	1.83	1.87	1.83	1.85	264,440	1.85
1/16/2025	1.85	1.86	1.80	1.83	378,285	1.83
1/15/2025	1.87	1.89	1.85	1.87	202,946	1.87
1/14/2025	1.85	1.87	1.84	1.85	392,484	1.85
1/13/2025	1.92	1.92	1.85	1.86	510,404	1.86
1/10/2025	1.90	1.91	1.86	1.90	569,309	1.90
1/08/2025	1.89	1.89	1.84	1.86	372,046	1.86
1/07/2025	1.93	1.97	1.88	1.89	1,041,555	1.89
1/06/2025	1.93	1.95	1.86	1.86	256,828	1.86
1/03/2025	2.00	2.00	1.91	1.95	347,357	1.95