Diana Shipping Inc Pb Pref

DSX_pb
🏛️ usa →
26.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.12 26.21 26.10 26.18 0.0M
2021-12-30 26.33 26.33 26.26 26.33 0.0M
2021-12-29 26.10 26.17 26.10 26.17 0.0M
2021-12-28 26.11 26.25 26.01 26.20 0.0M
2021-12-27 26.00 26.20 26.00 26.20 0.0M
2021-12-23 26.05 26.11 26.05 26.10 0.0M
2021-12-21 26.05 26.21 25.97 25.97 0.0M
2021-12-20 25.98 26.04 25.97 26.04 0.0M
2021-12-17 25.99 26.05 25.97 26.04 0.0M
2021-12-16 26.21 26.21 25.99 26.03 0.0M
2021-12-15 26.12 26.18 26.07 26.18 0.0M
2021-12-13 26.21 26.21 26.18 26.18 0.0M
2021-12-10 26.04 26.05 26.04 26.05 0.0M
2021-12-09 26.05 26.05 25.94 25.94 0.0M
2021-12-08 26.05 26.05 26.05 26.05 0.0M
2021-12-07 26.13 26.14 26.06 26.06 0.0M
2021-12-06 26.00 26.09 25.96 26.08 0.0M
2021-12-03 26.06 26.18 25.97 26.13 0.0M
2021-12-02 25.81 26.09 25.78 25.81 0.0M
2021-12-01 25.97 25.97 25.78 25.78 0.0M
2021-11-30 25.83 25.85 25.83 25.85 0.0M
2021-11-29 25.81 25.89 25.81 25.83 0.0M
2021-11-26 25.72 25.72 25.72 25.72 0.0M
2021-11-24 25.90 25.90 25.82 25.82 0.0M
2021-11-23 25.94 25.94 25.82 25.82 0.0M
2021-11-22 25.92 25.92 25.86 25.87 0.0M
2021-11-19 25.91 25.92 25.91 25.91 0.0M
2021-11-18 25.90 25.96 25.90 25.90 0.0M
2021-11-17 25.90 26.01 25.89 25.90 0.0M
2021-11-16 26.01 26.04 25.88 26.04 0.0M
2021-11-15 26.10 26.10 26.10 26.10 0.0M
2021-11-12 25.92 26.14 25.89 25.94 0.0M
2021-11-11 25.92 26.03 25.92 26.00 0.0M
2021-11-10 26.10 26.10 26.10 26.10 0.0M
2021-11-09 26.10 26.10 26.10 26.10 0.0M
2021-11-08 26.07 26.10 26.05 26.09 0.0M
2021-11-05 26.05 26.07 26.02 26.02 0.0M
2021-11-03 25.97 25.97 25.97 25.97 0.0M
2021-11-02 25.97 26.05 25.91 26.00 0.0M
2021-11-01 25.92 26.01 25.92 26.00 0.0M
2021-10-29 25.96 25.97 25.96 25.97 0.0M
2021-10-28 25.88 25.97 25.88 25.92 0.0M
2021-10-27 25.90 25.97 25.88 25.92 0.0M
2021-10-26 25.97 26.07 25.87 25.87 0.0M
2021-10-25 25.86 25.97 25.86 25.97 0.0M
2021-10-22 25.94 25.94 25.94 25.94 0.0M
2021-10-20 26.10 26.10 25.94 26.05 0.0M
2021-10-19 26.07 26.07 26.07 26.07 0.0M
2021-10-18 25.89 26.39 25.89 26.27 0.0M
2021-10-15 26.14 26.14 26.06 26.06 0.0M
2021-10-14 26.06 26.06 25.99 26.00 0.0M
2021-10-13 26.22 26.22 25.66 25.98 0.0M
2021-10-12 26.60 26.86 26.60 26.86 0.0M
2021-10-11 26.39 26.45 26.34 26.45 0.0M
2021-10-08 26.21 26.39 26.05 26.20 0.0M
2021-10-07 26.05 26.35 26.00 26.25 0.0M
2021-10-06 26.25 26.36 26.13 26.36 0.0M
2021-10-05 26.44 26.44 26.21 26.21 0.0M
2021-10-04 26.54 26.58 26.25 26.44 0.0M
2021-10-01 26.36 26.50 26.36 26.50 0.0M
2021-09-30 26.46 26.50 26.43 26.50 0.0M
2021-09-29 26.15 26.50 26.08 26.50 0.0M
2021-09-28 26.25 26.30 26.18 26.29 0.0M
2021-09-27 26.30 26.30 26.23 26.25 0.0M
2021-09-24 26.32 26.32 26.02 26.02 0.0M
2021-09-23 26.13 26.13 26.11 26.11 0.0M
2021-09-22 26.31 26.31 26.13 26.13 0.0M
2021-09-21 26.00 26.07 26.00 26.03 0.0M
2021-09-20 25.84 26.00 25.84 25.99 0.0M
2021-09-17 25.86 26.05 25.84 26.00 0.0M
2021-09-16 26.09 26.10 26.09 26.10 0.0M
2021-09-15 26.34 26.34 26.01 26.13 0.0M
2021-09-14 26.14 26.14 26.14 26.14 0.0M
2021-09-13 26.10 26.32 25.99 26.13 0.0M
2021-09-10 26.16 26.16 26.15 26.15 0.0M
2021-09-09 26.14 26.14 26.14 26.14 0.0M
2021-09-08 26.25 26.32 26.15 26.32 0.0M
2021-09-07 26.19 26.25 26.17 26.19 0.0M
2021-09-03 26.13 26.33 26.10 26.12 0.0M
2021-09-02 26.01 26.27 25.95 26.07 0.0M
2021-09-01 26.30 26.30 25.90 26.04 0.0M
2021-08-31 26.24 26.24 26.17 26.17 0.0M
2021-08-30 26.10 26.12 26.10 26.10 0.0M
2021-08-27 26.40 26.40 26.15 26.18 0.0M
2021-08-26 26.16 26.16 26.16 26.16 0.0M
2021-08-25 26.23 26.23 26.23 26.23 0.0M
2021-08-24 26.00 26.26 26.00 26.03 0.0M
2021-08-23 25.99 26.00 25.85 25.99 0.0M
2021-08-20 25.86 25.92 25.86 25.90 0.0M
2021-08-19 25.85 26.00 25.75 25.86 0.0M
2021-08-18 25.83 25.87 25.82 25.82 0.0M
2021-08-17 25.85 25.87 25.80 25.87 0.0M
2021-08-16 25.95 25.96 25.86 25.86 0.0M
2021-08-13 25.90 25.91 25.86 25.86 0.0M
2021-08-12 26.16 26.16 25.90 25.91 0.0M
2021-08-11 25.87 26.03 25.86 26.03 0.0M
2021-08-10 25.95 25.95 25.82 25.85 0.0M
2021-08-09 26.00 26.04 25.81 25.81 0.0M
2021-08-06 25.87 26.13 25.72 25.87 0.0M
2021-08-05 25.78 26.21 25.78 25.94 0.0M
2021-08-04 25.74 25.89 25.74 25.78 0.0M
2021-08-03 25.80 25.81 25.71 25.72 0.0M
2021-08-02 25.89 25.90 25.70 25.80 0.0M
2021-07-30 25.94 25.94 25.85 25.85 0.0M
2021-07-29 26.10 26.10 25.81 25.90 0.0M
2021-07-28 26.18 26.18 25.98 26.11 0.0M
2021-07-27 26.01 26.05 26.00 26.02 0.0M
2021-07-26 26.09 26.18 26.07 26.14 0.0M
2021-07-23 25.98 26.00 25.95 25.95 0.0M
2021-07-22 26.10 26.10 25.80 25.98 0.0M
2021-07-20 25.98 26.30 25.88 26.30 0.0M
2021-07-19 25.66 26.00 25.66 25.98 0.0M
2021-07-16 25.75 25.86 25.71 25.78 0.0M
2021-07-15 25.81 25.90 25.67 25.69 0.0M
2021-07-14 25.92 26.03 25.75 25.75 0.0M
2021-07-13 26.02 26.07 25.85 26.01 0.0M
2021-07-12 26.34 26.48 26.27 26.41 0.0M
2021-07-09 26.19 26.34 26.09 26.34 0.0M
2021-07-08 26.14 26.20 26.02 26.18 0.0M
2021-07-07 26.32 26.32 26.13 26.20 0.0M
2021-07-06 26.30 26.34 26.02 26.16 0.0M
2021-07-02 26.22 26.34 26.22 26.34 0.0M
2021-07-01 26.25 26.33 26.20 26.20 0.0M
2021-06-30 26.18 26.22 26.18 26.22 0.0M
2021-06-29 26.09 26.19 26.09 26.15 0.0M
2021-06-28 26.25 26.25 26.01 26.01 0.0M
2021-06-25 26.05 26.20 26.00 26.20 0.0M
2021-06-24 26.06 26.19 26.01 26.11 0.0M
2021-06-23 26.00 26.19 25.93 26.14 0.0M
2021-06-22 26.19 26.19 26.04 26.04 0.0M
2021-06-21 26.15 26.19 25.77 26.04 0.0M
2021-06-18 25.94 26.19 25.90 26.01 0.0M
2021-06-17 26.10 26.10 25.88 25.97 0.0M
2021-06-16 26.12 26.17 26.00 26.03 0.0M
2021-06-15 26.04 26.15 25.87 26.00 0.0M
2021-06-14 26.17 26.18 26.00 26.14 0.0M
2021-06-11 25.84 26.18 25.84 26.18 0.0M
2021-06-10 26.03 26.03 25.76 25.82 0.0M
2021-06-09 25.88 26.03 25.65 25.65 0.0M
2021-06-08 25.79 25.90 25.64 25.65 0.0M
2021-06-07 25.75 25.75 25.53 25.61 0.0M
2021-06-04 26.00 26.00 25.58 25.75 0.0M
2021-06-03 26.08 26.19 25.90 25.91 0.0M
2021-06-02 26.06 26.08 26.06 26.08 0.0M
2021-06-01 26.10 26.19 26.04 26.14 0.0M
2021-05-27 26.02 26.20 26.02 26.02 0.0M
2021-05-26 26.20 26.20 26.00 26.00 0.0M
2021-05-25 26.05 26.05 25.81 26.00 0.0M
2021-05-24 25.73 26.02 25.73 25.90 0.0M
2021-05-21 25.81 25.81 25.81 25.81 0.0M
2021-05-20 25.79 25.84 25.76 25.84 0.0M
2021-05-19 25.70 25.80 25.60 25.80 0.0M
2021-05-18 25.61 25.70 25.58 25.65 0.0M
2021-05-17 25.62 25.68 25.53 25.53 0.0M
2021-05-14 25.65 25.66 25.56 25.65 0.0M
2021-05-13 25.70 25.70 25.57 25.68 0.0M
2021-05-12 25.55 25.69 25.50 25.55 0.0M
2021-05-11 25.51 25.60 25.50 25.60 0.0M
2021-05-10 25.57 25.69 25.55 25.60 0.0M
2021-05-07 25.65 25.81 25.52 25.66 0.0M
2021-05-06 25.62 25.80 25.52 25.69 0.0M
2021-05-05 25.70 25.72 25.61 25.72 0.0M
2021-05-04 25.50 25.72 25.50 25.68 0.0M
2021-05-03 25.50 25.72 25.50 25.72 0.0M
2021-04-30 25.57 25.63 25.55 25.56 0.0M
2021-04-29 25.70 25.74 25.67 25.67 0.0M
2021-04-28 25.73 25.73 25.57 25.70 0.0M
2021-04-27 25.79 25.80 25.73 25.80 0.0M
2021-04-26 25.68 25.89 25.66 25.83 0.0M
2021-04-23 25.78 25.88 25.55 25.66 0.0M
2021-04-22 25.49 25.60 25.46 25.50 0.0M
2021-04-21 25.46 25.69 25.41 25.53 0.0M
2021-04-20 25.43 25.89 25.43 25.43 0.0M
2021-04-19 25.46 25.89 25.42 25.43 0.0M
2021-04-16 25.54 25.86 25.40 25.42 0.0M
2021-04-15 25.90 25.90 25.49 25.72 0.0M
2021-04-14 25.68 25.83 25.68 25.72 0.0M
2021-04-13 25.75 25.97 25.67 25.74 0.0M
2021-04-12 26.05 26.34 26.01 26.28 0.0M
2021-04-09 26.27 26.38 25.91 25.93 0.0M
2021-04-08 26.20 26.20 26.03 26.09 0.0M
2021-04-07 26.20 26.20 25.91 26.19 0.0M
2021-04-06 26.00 26.19 25.98 26.15 0.0M
2021-04-05 26.18 26.20 25.81 26.00 0.0M
2021-04-01 26.20 26.20 25.78 26.12 0.0M
2021-03-31 26.12 26.16 26.12 26.16 0.0M
2021-03-30 26.22 26.22 26.12 26.20 0.0M
2021-03-29 26.20 26.20 26.14 26.20 0.0M
2021-03-26 25.99 26.20 25.83 25.86 0.0M
2021-03-25 26.13 26.16 25.82 25.82 0.0M
2021-03-24 26.13 26.20 26.13 26.20 0.0M
2021-03-23 26.10 26.20 26.00 26.20 0.0M
2021-03-22 26.10 26.20 26.00 26.00 0.0M
2021-03-19 26.20 26.20 26.00 26.20 0.0M
2021-03-18 26.25 26.25 26.25 26.25 0.0M
2021-03-17 26.34 26.50 26.30 26.30 0.0M
2021-03-16 26.03 26.37 26.03 26.37 0.0M
2021-03-15 25.92 26.18 25.82 25.90 0.0M
2021-03-12 26.23 26.23 25.77 25.77 0.0M
2021-03-11 26.09 26.25 26.03 26.12 0.0M
2021-03-10 26.20 26.20 26.00 26.00 0.0M
2021-03-09 26.40 26.40 26.00 26.15 0.0M
2021-03-08 25.80 26.89 25.75 26.41 0.0M
2021-03-05 25.78 25.78 25.53 25.62 0.0M
2021-03-04 25.60 25.80 25.60 25.65 0.0M
2021-03-03 25.59 25.64 25.59 25.60 0.0M
2021-03-02 25.53 25.60 25.53 25.60 0.0M
2021-03-01 25.65 25.65 25.50 25.53 0.0M
2021-02-26 25.50 25.62 25.50 25.54 0.0M
2021-02-25 25.60 25.65 25.50 25.55 0.0M
2021-02-24 25.65 25.65 25.61 25.63 0.0M
2021-02-23 25.64 25.64 25.57 25.60 0.0M
2021-02-22 25.50 25.63 25.50 25.63 0.0M
2021-02-19 25.48 25.65 25.48 25.55 0.0M
2021-02-18 25.59 25.60 25.50 25.50 0.0M
2021-02-17 25.64 25.64 25.52 25.64 0.0M
2021-02-16 25.50 25.64 25.50 25.64 0.0M
2021-02-12 25.45 25.53 25.45 25.46 0.0M
2021-02-11 25.45 25.66 25.45 25.45 0.0M
2021-02-10 25.39 25.45 25.36 25.36 0.0M
2021-02-09 25.35 25.37 25.28 25.35 0.0M
2021-02-08 25.35 25.35 25.25 25.28 0.0M
2021-02-05 25.39 25.39 25.25 25.25 0.0M
2021-02-04 25.48 25.49 25.26 25.45 0.0M
2021-02-03 25.25 25.41 25.25 25.34 0.0M
2021-02-02 25.38 25.38 25.10 25.20 0.0M
2021-02-01 25.55 25.55 25.36 25.38 0.0M
2021-01-29 25.45 25.49 25.35 25.44 0.0M
2021-01-28 25.65 25.68 25.45 25.49 0.0M
2021-01-27 25.64 25.71 25.60 25.71 0.0M
2021-01-26 25.58 25.72 25.53 25.65 0.0M
2021-01-25 25.47 25.60 25.46 25.53 0.0M
2021-01-22 25.61 25.68 25.51 25.57 0.0M
2021-01-21 25.77 25.77 25.55 25.69 0.0M
2021-01-20 25.73 25.78 25.51 25.70 0.0M
2021-01-19 25.32 25.78 25.24 25.78 0.1M
2021-01-15 25.06 25.20 25.04 25.07 0.0M
2021-01-14 25.27 25.32 25.05 25.06 0.0M
2021-01-13 25.40 25.58 25.12 25.58 0.0M
2021-01-12 25.59 25.72 25.39 25.63 0.0M
2021-01-11 25.40 25.50 25.10 25.30 0.0M
2021-01-08 25.46 25.55 25.34 25.39 0.0M
2021-01-07 25.25 25.25 25.10 25.19 0.0M
2021-01-06 25.42 25.55 25.33 25.33 0.0M
2021-01-05 25.27 25.40 25.27 25.40 0.0M
2021-01-04 25.00 25.40 24.96 25.00 0.0M