Diana Shipping Inc Pb Pref

DSX_pb
🏛️ usa →
27.50
Last Update: 2025-10-01
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
2022-12-30 25.36 25.36 25.00 25.10 0.0M
2022-12-29 25.07 25.08 25.05 25.07 0.0M
2022-12-28 25.25 25.25 25.07 25.07 0.0M
2022-12-27 25.05 25.43 25.05 25.40 0.0M
2022-12-22 25.46 25.46 25.25 25.29 0.0M
2022-12-21 25.27 25.39 25.06 25.29 0.0M
2022-12-19 25.00 25.35 25.00 25.03 0.0M
2022-12-16 25.31 25.66 24.99 24.99 0.0M
2022-12-15 25.23 25.23 25.15 25.19 0.0M
2022-12-14 25.15 25.16 25.10 25.16 0.0M
2022-12-13 25.28 25.28 25.24 25.24 0.0M
2022-12-12 25.25 25.30 25.25 25.28 0.0M
2022-12-09 25.45 25.45 25.25 25.25 0.0M
2022-12-08 25.60 25.60 25.05 25.06 0.0M
2022-12-07 25.33 25.33 25.25 25.26 0.0M
2022-12-06 25.46 25.46 25.02 25.04 0.0M
2022-12-05 25.09 25.46 25.09 25.46 0.0M
2022-12-02 25.30 25.30 25.21 25.21 0.0M
2022-12-01 25.00 25.30 25.00 25.02 0.0M
2022-11-30 24.96 25.00 24.90 25.00 0.0M
2022-11-29 24.88 25.10 24.87 24.90 0.0M
2022-11-28 24.73 25.05 24.73 24.93 0.0M
2022-11-25 25.06 25.06 25.00 25.00 0.0M
2022-11-23 24.90 25.14 24.90 25.14 0.0M
2022-11-22 24.87 24.89 24.87 24.88 0.0M
2022-11-21 24.59 24.86 24.59 24.84 0.0M
2022-11-18 24.80 24.87 24.76 24.87 0.0M
2022-11-17 24.80 24.80 24.65 24.80 0.0M
2022-11-16 24.98 24.98 24.95 24.95 0.0M
2022-11-15 25.00 25.00 24.92 24.92 0.0M
2022-11-14 25.00 25.00 24.90 24.90 0.0M
2022-11-11 24.94 25.00 24.94 24.94 0.0M
2022-11-10 25.00 25.00 24.75 24.96 0.0M
2022-11-09 24.83 25.00 24.83 25.00 0.0M
2022-11-08 24.89 24.89 24.83 24.85 0.0M
2022-11-07 24.96 25.00 24.65 24.75 0.0M
2022-11-04 24.75 24.80 24.65 24.65 0.0M
2022-11-03 25.00 25.00 24.79 24.85 0.0M
2022-11-01 24.90 24.90 24.71 24.71 0.0M
2022-10-31 24.64 24.85 24.64 24.85 0.0M
2022-10-28 24.49 24.65 24.48 24.50 0.0M
2022-10-27 24.53 24.78 24.33 24.35 0.0M
2022-10-26 24.66 24.90 24.21 24.50 0.0M
2022-10-25 24.94 24.94 24.94 24.94 0.0M
2022-10-24 24.69 25.00 24.65 24.83 0.0M
2022-10-21 24.45 24.67 24.45 24.55 0.0M
2022-10-20 24.04 24.48 24.04 24.40 0.0M
2022-10-19 25.26 25.26 22.36 24.20 0.0M
2022-10-18 25.32 25.32 25.03 25.05 0.0M
2022-10-17 24.75 25.25 24.75 25.22 0.0M
2022-10-14 24.93 25.00 24.89 24.89 0.0M
2022-10-13 24.90 25.46 24.75 25.08 0.0M
2022-10-12 25.33 25.50 25.19 25.23 0.0M
2022-10-11 25.16 25.33 25.16 25.33 0.0M
2022-10-10 25.55 25.55 25.21 25.35 0.0M
2022-10-07 25.55 25.64 25.30 25.33 0.0M
2022-10-06 25.31 25.59 25.25 25.59 0.0M
2022-10-05 25.23 25.23 25.23 25.23 0.0M
2022-10-04 25.26 25.26 25.00 25.25 0.0M
2022-10-03 25.10 25.40 25.06 25.31 0.0M
2022-09-30 25.00 25.37 24.70 25.10 0.0M
2022-09-29 25.40 25.40 24.50 25.00 0.0M
2022-09-28 25.34 25.50 25.20 25.44 0.0M
2022-09-27 24.48 24.90 24.30 24.90 0.0M
2022-09-26 25.50 25.50 23.50 24.09 0.0M
2022-09-23 25.59 25.66 25.50 25.51 0.0M
2022-09-22 25.57 25.89 25.55 25.67 0.0M
2022-09-21 25.86 25.95 25.85 25.93 0.0M
2022-09-20 25.52 26.00 25.52 25.85 0.0M
2022-09-19 25.71 25.71 25.50 25.50 0.0M
2022-09-16 25.81 25.91 25.71 25.72 0.0M
2022-09-15 25.85 26.05 25.82 25.82 0.0M
2022-09-14 26.17 26.24 26.17 26.24 0.0M
2022-09-12 26.08 26.21 26.08 26.11 0.0M
2022-09-09 26.43 26.43 26.43 26.43 0.0M
2022-09-08 26.10 26.49 26.10 26.49 0.0M
2022-09-07 25.92 26.23 25.92 26.23 0.0M
2022-09-06 25.80 26.03 25.80 25.97 0.0M
2022-09-02 26.04 26.04 25.92 25.92 0.0M
2022-09-01 25.93 26.05 25.93 26.04 0.0M
2022-08-31 25.87 25.88 25.87 25.87 0.0M
2022-08-30 25.94 25.94 25.87 25.87 0.0M
2022-08-29 25.85 25.98 25.85 25.98 0.0M
2022-08-26 25.72 25.88 25.72 25.80 0.0M
2022-08-25 25.90 25.90 25.71 25.71 0.0M
2022-08-24 25.88 25.90 25.88 25.90 0.0M
2022-08-23 25.83 25.90 25.81 25.83 0.0M
2022-08-22 25.80 25.88 25.80 25.85 0.0M
2022-08-19 25.82 25.89 25.63 25.86 0.0M
2022-08-17 25.86 25.86 25.70 25.80 0.0M
2022-08-15 25.70 25.82 25.70 25.79 0.0M
2022-08-12 25.80 25.98 25.79 25.98 0.0M
2022-08-11 25.81 25.93 25.77 25.83 0.0M
2022-08-10 25.70 25.70 25.70 25.70 0.0M
2022-08-09 25.80 25.80 25.80 25.80 0.0M
2022-08-08 25.74 25.96 25.74 25.96 0.0M
2022-08-05 25.62 25.88 25.54 25.88 0.0M
2022-08-04 25.60 25.82 25.60 25.80 0.0M
2022-08-03 25.60 25.64 25.60 25.64 0.0M
2022-08-02 25.54 25.66 25.54 25.66 0.0M
2022-08-01 25.64 25.76 25.56 25.70 0.0M
2022-07-29 25.61 25.64 25.59 25.62 0.0M
2022-07-28 25.88 26.22 25.57 25.70 0.0M
2022-07-27 25.62 25.69 25.57 25.69 0.0M
2022-07-26 25.64 25.64 25.57 25.58 0.0M
2022-07-25 25.54 25.65 25.54 25.65 0.0M
2022-07-22 25.67 25.75 25.61 25.62 0.0M
2022-07-21 25.51 25.67 25.51 25.67 0.0M
2022-07-20 25.51 25.58 25.51 25.51 0.0M
2022-07-19 25.68 25.68 25.62 25.65 0.0M
2022-07-18 25.52 25.72 25.52 25.61 0.0M
2022-07-15 25.90 25.90 25.54 25.62 0.0M
2022-07-14 25.59 25.71 25.59 25.71 0.0M
2022-07-13 25.80 25.80 25.50 25.58 0.0M
2022-07-12 26.00 26.00 26.00 26.00 0.0M
2022-07-11 26.00 26.10 26.00 26.08 0.0M
2022-07-08 25.71 25.93 25.71 25.93 0.0M
2022-07-07 26.00 26.10 25.80 25.80 0.0M
2022-07-06 25.91 26.02 25.90 25.90 0.0M
2022-07-05 25.85 26.10 25.85 25.97 0.0M
2022-07-01 26.09 26.09 25.67 25.85 0.0M
2022-06-30 25.95 26.01 25.64 26.01 0.0M
2022-06-29 25.93 25.95 25.93 25.95 0.0M
2022-06-28 25.91 26.10 25.62 25.86 0.0M
2022-06-27 25.94 26.00 25.90 25.90 0.0M
2022-06-24 25.90 26.03 25.88 25.93 0.0M
2022-06-23 26.00 26.00 25.85 25.87 0.0M
2022-06-22 26.10 26.10 25.80 25.85 0.0M
2022-06-21 25.71 26.00 25.52 25.69 0.0M
2022-06-17 25.50 25.88 25.50 25.74 0.0M
2022-06-16 25.90 25.90 25.61 25.74 0.0M
2022-06-15 25.72 25.93 25.72 25.93 0.0M
2022-06-14 25.85 25.94 25.73 25.73 0.0M
2022-06-13 26.00 26.00 25.80 25.85 0.0M
2022-06-10 25.55 25.99 25.55 25.99 0.0M
2022-06-09 25.90 25.90 25.90 25.90 0.0M
2022-06-08 25.82 25.99 25.82 25.99 0.0M
2022-06-07 25.75 25.75 25.69 25.71 0.0M
2022-06-06 25.71 25.76 25.67 25.76 0.0M
2022-06-03 25.72 25.72 25.72 25.72 0.0M
2022-06-02 25.65 25.65 25.60 25.60 0.0M
2022-06-01 25.76 25.76 25.40 25.55 0.0M
2022-05-31 25.93 25.93 25.44 25.51 0.0M
2022-05-27 25.70 25.90 25.70 25.87 0.0M
2022-05-26 25.51 25.90 25.51 25.73 0.0M
2022-05-25 25.65 25.81 25.46 25.50 0.0M
2022-05-24 25.90 25.90 25.66 25.69 0.0M
2022-05-23 25.50 25.70 25.35 25.44 0.0M
2022-05-20 25.16 25.60 25.16 25.30 0.0M
2022-05-19 25.62 25.62 25.21 25.21 0.0M
2022-05-18 25.72 25.89 25.50 25.64 0.0M
2022-05-17 25.75 25.75 25.75 25.75 0.0M
2022-05-16 25.70 25.75 25.50 25.75 0.0M
2022-05-13 25.75 26.00 25.70 25.70 0.0M
2022-05-12 25.89 25.89 25.77 25.78 0.0M
2022-05-11 26.07 26.07 25.75 26.00 0.0M
2022-05-10 26.06 26.07 26.00 26.00 0.0M
2022-05-09 25.91 26.01 25.81 25.97 0.0M
2022-05-06 25.80 26.00 25.75 25.97 0.0M
2022-05-05 26.00 26.06 25.86 25.91 0.0M
2022-05-04 25.88 25.88 25.88 25.88 0.0M
2022-05-03 25.90 25.90 25.90 25.90 0.0M
2022-05-02 25.97 25.98 25.70 25.70 0.0M
2022-04-29 26.19 26.20 25.04 25.70 0.0M
2022-04-28 26.05 26.10 26.00 26.06 0.0M
2022-04-27 25.97 26.28 25.95 26.28 0.0M
2022-04-26 25.95 26.20 25.94 26.00 0.0M
2022-04-25 26.10 26.10 25.88 25.93 0.0M
2022-04-22 26.60 26.60 26.10 26.10 0.0M
2022-04-21 26.26 26.32 26.15 26.15 0.0M
2022-04-20 25.90 26.15 25.90 26.10 0.0M
2022-04-19 26.24 26.24 25.80 25.80 0.0M
2022-04-18 25.97 26.00 25.50 25.94 0.0M
2022-04-14 25.99 25.99 25.99 25.99 0.0M
2022-04-13 26.00 26.12 25.94 25.94 0.0M
2022-04-12 26.75 26.75 26.45 26.54 0.0M
2022-04-11 26.80 26.80 26.70 26.72 0.0M
2022-04-08 26.85 26.85 26.75 26.80 0.0M
2022-04-07 26.83 26.83 26.55 26.75 0.0M
2022-04-06 26.77 26.80 26.75 26.80 0.0M
2022-04-05 26.85 26.85 26.51 26.78 0.0M
2022-04-04 26.77 26.96 26.77 26.80 0.0M
2022-04-01 26.69 26.69 26.56 26.60 0.0M
2022-03-31 26.45 26.50 26.45 26.50 0.0M
2022-03-30 26.40 26.69 26.35 26.40 0.0M
2022-03-29 26.62 26.62 26.45 26.62 0.0M
2022-03-28 26.74 27.00 26.55 26.61 0.0M
2022-03-25 26.77 27.96 26.74 26.74 0.0M
2022-03-24 26.53 26.64 26.53 26.64 0.0M
2022-03-23 26.74 26.74 26.53 26.53 0.0M
2022-03-22 26.15 26.69 26.14 26.55 0.0M
2022-03-21 26.19 26.19 26.06 26.17 0.0M
2022-03-18 26.18 26.19 25.68 26.19 0.0M
2022-03-17 25.91 26.18 25.91 26.18 0.0M
2022-03-16 25.83 26.10 25.61 26.10 0.0M
2022-03-15 25.78 26.05 25.50 25.92 0.0M
2022-03-14 25.69 26.25 25.69 25.99 0.0M
2022-03-11 25.61 25.69 25.58 25.69 0.0M
2022-03-09 25.50 25.53 25.50 25.51 0.0M
2022-03-08 25.60 25.60 25.50 25.50 0.0M
2022-03-07 25.52 25.60 25.50 25.50 0.0M
2022-03-04 25.52 25.69 25.50 25.55 0.0M
2022-03-03 25.40 25.78 25.40 25.78 0.0M
2022-03-02 25.90 25.90 25.02 25.41 0.0M
2022-03-01 26.00 26.05 25.90 26.05 0.0M
2022-02-28 26.15 26.15 26.00 26.00 0.0M
2022-02-25 26.25 26.25 26.00 26.04 0.0M
2022-02-24 26.02 26.25 26.00 26.15 0.0M
2022-02-23 26.13 26.47 26.10 26.10 0.0M
2022-02-22 26.30 26.30 26.17 26.17 0.0M
2022-02-17 26.00 26.44 26.00 26.44 0.0M
2022-02-16 25.96 26.05 25.84 26.00 0.0M
2022-02-15 25.96 26.41 25.90 26.25 0.0M
2022-02-14 26.00 26.00 25.90 25.95 0.0M
2022-02-11 26.10 26.39 25.88 25.89 0.0M
2022-02-10 26.09 26.39 25.90 26.10 0.0M
2022-02-09 26.00 26.05 25.85 25.99 0.0M
2022-02-08 26.09 26.09 25.93 25.93 0.0M
2022-02-07 26.09 26.09 25.95 26.05 0.0M
2022-02-04 26.12 26.15 26.12 26.15 0.0M
2022-02-03 26.04 26.04 26.04 26.04 0.0M
2022-02-02 26.15 26.15 26.15 26.15 0.0M
2022-02-01 26.03 26.25 26.03 26.25 0.0M
2022-01-31 26.25 26.25 25.88 25.98 0.0M
2022-01-28 26.20 26.23 25.79 26.17 0.0M
2022-01-27 26.24 26.27 26.20 26.20 0.0M
2022-01-26 26.22 26.27 25.82 26.19 0.0M
2022-01-25 26.03 26.18 25.81 26.17 0.0M
2022-01-24 25.75 26.22 25.60 26.19 0.0M
2022-01-21 26.09 26.15 25.82 25.82 0.0M
2022-01-20 26.07 26.08 26.07 26.07 0.0M
2022-01-19 25.99 26.16 25.95 26.13 0.0M
2022-01-18 25.85 25.90 25.85 25.90 0.0M
2022-01-14 26.17 26.17 25.87 25.87 0.0M
2022-01-13 26.10 26.10 25.83 25.86 0.0M
2022-01-12 26.53 26.56 26.40 26.56 0.0M
2022-01-11 26.40 26.52 26.40 26.52 0.0M
2022-01-10 26.49 26.49 26.33 26.33 0.0M
2022-01-07 26.49 26.54 26.47 26.54 0.0M
2022-01-06 26.47 26.47 26.39 26.39 0.0M
2022-01-05 26.47 26.47 26.47 26.47 0.0M
2022-01-04 26.31 26.50 26.20 26.50 0.0M
2022-01-03 26.34 26.42 26.25 26.26 0.0M