NYSE - Delayed Quote • USD
Diana Shipping Inc. (DSX-PB)
At close: April 25 at 3:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 114 |
| Apr 24, 2024 | 26.40 | 26.49 | 26.06 | 26.49 | 26.49 | 2,574 |
| Apr 23, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 673 |
| Apr 22, 2024 | 26.48 | 26.67 | 26.05 | 26.67 | 26.67 | 4,069 |
| Apr 19, 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 1,782 |
| Apr 18, 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | 540 |
| Apr 17, 2024 | 26.37 | 26.57 | 26.32 | 26.57 | 26.57 | 1,665 |
| Apr 16, 2024 | 26.55 | 26.70 | 26.05 | 26.42 | 26.42 | 4,475 |
| Apr 15, 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 945 |
| Apr 12, 2024 | 26.36 | 26.45 | 26.35 | 26.44 | 26.44 | 3,722 |
| Apr 11, 2024 | 26.65 | 26.76 | 26.45 | 26.46 | 26.46 | 10,864 |
| Apr 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 698 |
| Apr 9, 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.61 | 2,848 |
| Apr 8, 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 2,466 |
| Apr 5, 2024 | 26.88 | 26.88 | 26.70 | 26.70 | 26.70 | 803 |
| Apr 4, 2024 | 26.79 | 26.81 | 26.71 | 26.77 | 26.77 | 817 |
| Apr 3, 2024 | 26.61 | 26.80 | 26.61 | 26.80 | 26.80 | 640 |
| Apr 2, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 279 |
| Apr 1, 2024 | 26.49 | 26.71 | 26.49 | 26.51 | 26.51 | 2,736 |
| Mar 28, 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 2,012 |
| Mar 27, 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | 1,785 |
| Mar 26, 2024 | 26.60 | 26.60 | 26.50 | 26.52 | 26.52 | 3,962 |
| Mar 25, 2024 | 26.67 | 26.67 | 26.50 | 26.50 | 26.50 | 1,697 |
| Mar 22, 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 472 |
| Mar 21, 2024 | 26.62 | 26.85 | 26.60 | 26.85 | 26.85 | 2,173 |
| Mar 20, 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 26.88 | 261 |
| Mar 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,034 |
| Mar 18, 2024 | 26.56 | 26.57 | 26.45 | 26.50 | 26.50 | 1,347 |
| Mar 15, 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 1,134 |
| Mar 14, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 376 |
| Mar 13, 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 1,345 |
| Mar 12, 2024 | 26.21 | 26.38 | 26.20 | 26.35 | 26.35 | 2,954 |
| Mar 11, 2024 | 26.00 | 26.20 | 25.90 | 26.20 | 26.20 | 6,889 |
| Mar 8, 2024 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | 713 |
| Mar 7, 2024 | 25.91 | 25.91 | 25.78 | 25.84 | 25.84 | 1,796 |
| Mar 6, 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 647 |
| Mar 5, 2024 | 25.96 | 26.00 | 25.72 | 25.84 | 25.84 | 9,500 |
| Mar 4, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 216 |
| Mar 1, 2024 | 25.88 | 25.88 | 25.83 | 25.83 | 25.83 | 499 |
| Feb 29, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Feb 28, 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 25.93 | 355 |
| Feb 27, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 1,346 |
| Feb 26, 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | 999 |
| Feb 23, 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 1,091 |
| Feb 22, 2024 | 25.68 | 25.83 | 25.68 | 25.70 | 25.70 | 2,974 |
| Feb 21, 2024 | 25.57 | 25.87 | 25.57 | 25.87 | 25.87 | 1,974 |
| Feb 20, 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 25.59 | 1,407 |
| Feb 16, 2024 | 25.47 | 25.55 | 25.44 | 25.44 | 25.44 | 2,811 |
| Feb 15, 2024 | 25.54 | 25.55 | 25.47 | 25.47 | 25.47 | 3,595 |
| Feb 14, 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 2,727 |
| Feb 13, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 708 |
| Feb 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 417 |
| Feb 9, 2024 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | 1,792 |
| Feb 8, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 1,848 |
| Feb 7, 2024 | 25.51 | 25.60 | 25.50 | 25.50 | 25.50 | 2,221 |
| Feb 6, 2024 | 25.55 | 25.57 | 25.54 | 25.54 | 25.54 | 545 |
| Feb 5, 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | 2,200 |
| Feb 2, 2024 | 25.56 | 25.66 | 25.56 | 25.56 | 25.56 | 1,484 |
| Feb 1, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 354 |
| Jan 31, 2024 | 25.58 | 25.60 | 25.55 | 25.60 | 25.60 | 2,249 |
| Jan 30, 2024 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | 2,344 |
| Jan 29, 2024 | 25.60 | 25.72 | 25.50 | 25.50 | 25.50 | 1,571 |
| Jan 26, 2024 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | 3,255 |
| Jan 25, 2024 | 25.68 | 25.90 | 25.48 | 25.60 | 25.60 | 4,560 |
| Jan 24, 2024 | 25.81 | 25.81 | 25.74 | 25.78 | 25.78 | 3,247 |
| Jan 23, 2024 | 25.72 | 26.00 | 25.70 | 26.00 | 26.00 | 6,522 |
| Jan 22, 2024 | 26.06 | 26.06 | 25.87 | 25.87 | 25.87 | 1,474 |
| Jan 19, 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | 1,629 |
| Jan 18, 2024 | 25.70 | 25.70 | 25.60 | 25.70 | 25.70 | 5,816 |
| Jan 17, 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.65 | 1,150 |
| Jan 16, 2024 | 25.53 | 25.65 | 25.52 | 25.65 | 25.65 | 2,989 |
| Jan 12, 2024 | 25.65 | 25.68 | 25.60 | 25.68 | 25.68 | 1,079 |
| Jan 11, 2024 | 0.55 Dividend | |||||
| Jan 11, 2024 | 25.68 | 26.00 | 25.60 | 25.78 | 25.78 | 7,821 |
| Jan 10, 2024 | 26.00 | 26.12 | 25.86 | 25.95 | 25.40 | 3,492 |
| Jan 9, 2024 | 26.00 | 26.19 | 25.96 | 26.10 | 25.54 | 2,957 |
| Jan 8, 2024 | 25.70 | 25.96 | 25.70 | 25.96 | 25.41 | 4,298 |
| Jan 5, 2024 | 25.68 | 25.70 | 25.66 | 25.70 | 25.15 | 2,623 |
| Jan 4, 2024 | 25.60 | 25.70 | 25.59 | 25.69 | 25.14 | 9,143 |
| Jan 3, 2024 | 25.47 | 25.52 | 25.45 | 25.52 | 24.98 | 1,882 |
| Jan 2, 2024 | 25.45 | 25.60 | 25.45 | 25.45 | 24.91 | 9,203 |
| Dec 29, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.90 | 408 |
| Dec 28, 2023 | 25.41 | 25.54 | 25.38 | 25.44 | 24.90 | 3,051 |
| Dec 27, 2023 | 25.60 | 25.60 | 25.34 | 25.34 | 24.80 | 2,294 |
| Dec 26, 2023 | 25.45 | 25.60 | 25.45 | 25.55 | 25.00 | 770 |
| Dec 22, 2023 | 25.62 | 25.62 | 25.45 | 25.60 | 25.05 | 1,095 |
| Dec 21, 2023 | 25.50 | 25.52 | 25.46 | 25.52 | 24.98 | 1,914 |
| Dec 20, 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 24.91 | 610 |
| Dec 19, 2023 | 25.43 | 25.60 | 25.43 | 25.60 | 25.05 | 2,760 |
| Dec 18, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.85 | 403 |
| Dec 15, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 24.87 | 137 |
| Dec 14, 2023 | 25.50 | 25.61 | 25.44 | 25.50 | 24.96 | 6,495 |
| Dec 13, 2023 | 25.50 | 25.60 | 25.45 | 25.48 | 24.94 | 3,436 |
| Dec 12, 2023 | 25.31 | 25.65 | 25.31 | 25.65 | 25.10 | 1,067 |
| Dec 11, 2023 | 25.40 | 25.68 | 25.40 | 25.47 | 24.93 | 1,718 |
| Dec 8, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.84 | - |
| Dec 7, 2023 | 25.42 | 25.42 | 25.22 | 25.38 | 24.84 | 4,239 |
| Dec 6, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.88 | 1,384 |
| Dec 5, 2023 | 25.70 | 25.70 | 25.50 | 25.50 | 24.96 | 337 |
| Dec 4, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.12 | 257 |
| Dec 1, 2023 | 25.52 | 25.65 | 25.50 | 25.50 | 24.96 | 4,761 |
| Nov 30, 2023 | 25.50 | 25.50 | 25.27 | 25.42 | 24.88 | 4,516 |
| Nov 29, 2023 | 25.35 | 25.35 | 25.15 | 25.20 | 24.66 | 6,800 |
| Nov 28, 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 24.81 | 1,035 |
| Nov 27, 2023 | 25.55 | 25.55 | 25.22 | 25.22 | 24.68 | 5,134 |
| Nov 24, 2023 | 25.25 | 25.25 | 25.22 | 25.22 | 24.68 | 545 |
| Nov 22, 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 24.71 | 228 |
| Nov 21, 2023 | 25.35 | 25.44 | 25.25 | 25.25 | 24.71 | 1,081 |
| Nov 20, 2023 | 25.25 | 25.45 | 25.25 | 25.35 | 24.81 | 858 |
| Nov 17, 2023 | 25.25 | 25.30 | 25.22 | 25.22 | 24.68 | 2,472 |
| Nov 16, 2023 | 25.25 | 25.25 | 25.15 | 25.19 | 24.66 | 1,493 |
| Nov 15, 2023 | 25.25 | 25.25 | 25.16 | 25.25 | 24.71 | 1,818 |
| Nov 14, 2023 | 25.25 | 25.25 | 25.15 | 25.25 | 24.71 | 1,102 |
| Nov 13, 2023 | 25.12 | 25.16 | 25.12 | 25.14 | 24.60 | 619 |
| Nov 10, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.74 | 261 |
| Nov 9, 2023 | 25.23 | 25.32 | 25.23 | 25.32 | 24.78 | 755 |
| Nov 8, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 24.79 | 430 |
| Nov 7, 2023 | 25.49 | 25.49 | 25.32 | 25.34 | 24.80 | 1,433 |
| Nov 6, 2023 | 25.21 | 25.72 | 25.20 | 25.20 | 24.66 | 679 |
| Nov 3, 2023 | 25.25 | 25.42 | 25.25 | 25.25 | 24.71 | 636 |
| Nov 2, 2023 | 25.72 | 25.72 | 25.49 | 25.49 | 24.95 | 439 |
| Nov 1, 2023 | 25.18 | 25.42 | 25.18 | 25.19 | 24.65 | 1,343 |
| Oct 31, 2023 | 25.24 | 25.24 | 25.08 | 25.20 | 24.66 | 1,456 |
| Oct 30, 2023 | 25.17 | 25.23 | 25.13 | 25.14 | 24.60 | 1,318 |
| Oct 27, 2023 | 25.16 | 25.16 | 25.15 | 25.15 | 24.61 | 1,740 |
| Oct 26, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.81 | - |
| Oct 25, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.81 | 396 |
| Oct 24, 2023 | 25.28 | 25.36 | 25.18 | 25.35 | 24.80 | 1,127 |
| Oct 23, 2023 | 25.08 | 25.30 | 25.08 | 25.29 | 24.75 | 1,933 |
| Oct 20, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 24.62 | - |
| Oct 19, 2023 | 25.21 | 25.21 | 25.15 | 25.16 | 24.62 | 1,794 |
| Oct 18, 2023 | 25.33 | 25.39 | 25.10 | 25.10 | 24.56 | 3,579 |
| Oct 17, 2023 | 25.45 | 25.74 | 25.27 | 25.32 | 24.78 | 2,837 |
| Oct 16, 2023 | 25.70 | 25.74 | 25.30 | 25.33 | 24.79 | 5,652 |
| Oct 13, 2023 | 25.55 | 25.69 | 25.21 | 25.53 | 24.98 | 1,742 |
| Oct 12, 2023 | 0.55 Dividend | |||||
| Oct 12, 2023 | 25.30 | 25.49 | 25.30 | 25.49 | 24.95 | 2,785 |
| Oct 11, 2023 | 25.58 | 25.63 | 25.58 | 25.63 | 24.54 | 1,001 |
| Oct 10, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 24.39 | - |
| Oct 9, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 24.39 | - |
| Oct 6, 2023 | 25.50 | 25.75 | 25.30 | 25.48 | 24.39 | 1,775 |
| Oct 5, 2023 | 25.51 | 25.51 | 25.30 | 25.31 | 24.23 | 1,685 |
| Oct 4, 2023 | 25.52 | 25.62 | 25.50 | 25.50 | 24.42 | 1,426 |
| Oct 3, 2023 | 26.03 | 26.03 | 25.41 | 25.60 | 24.51 | 2,458 |
| Oct 2, 2023 | 25.67 | 25.67 | 25.66 | 25.66 | 24.57 | 344 |
| Sep 29, 2023 | 25.50 | 26.03 | 25.50 | 26.03 | 24.92 | 425 |
| Sep 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.13 | 107 |
| Sep 27, 2023 | 25.25 | 25.65 | 25.20 | 25.23 | 24.16 | 1,446 |
| Sep 26, 2023 | 25.54 | 25.54 | 25.27 | 25.27 | 24.19 | 4,270 |
| Sep 25, 2023 | 25.60 | 25.72 | 25.55 | 25.55 | 24.46 | 2,895 |
| Sep 22, 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 24.51 | 7,242 |
| Sep 21, 2023 | 25.67 | 25.73 | 25.51 | 25.73 | 24.64 | 2,531 |
| Sep 20, 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 24.70 | 1,332 |
| Sep 19, 2023 | 25.52 | 25.68 | 25.50 | 25.65 | 24.56 | 4,290 |
| Sep 18, 2023 | 25.67 | 25.67 | 25.42 | 25.52 | 24.43 | 1,194 |
| Sep 15, 2023 | 25.48 | 25.60 | 25.48 | 25.60 | 24.51 | 1,564 |
| Sep 14, 2023 | 25.36 | 25.50 | 25.34 | 25.50 | 24.42 | 2,056 |
| Sep 13, 2023 | 25.63 | 25.63 | 25.33 | 25.33 | 24.25 | 1,224 |
| Sep 12, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.37 | - |
| Sep 11, 2023 | 25.48 | 25.48 | 25.45 | 25.45 | 24.37 | 349 |
| Sep 8, 2023 | 25.22 | 25.65 | 25.22 | 25.63 | 24.54 | 479 |
| Sep 7, 2023 | 25.72 | 25.72 | 25.23 | 25.39 | 24.31 | 7,616 |
| Sep 6, 2023 | 25.40 | 25.40 | 25.14 | 25.14 | 24.07 | 921 |
| Sep 5, 2023 | 25.40 | 25.60 | 25.40 | 25.47 | 24.39 | 2,687 |
| Sep 1, 2023 | 25.40 | 25.42 | 25.40 | 25.42 | 24.33 | 593 |
| Aug 31, 2023 | 25.55 | 25.60 | 25.50 | 25.60 | 24.51 | 2,789 |
| Aug 30, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.56 | 146 |
| Aug 29, 2023 | 25.44 | 25.64 | 25.44 | 25.64 | 24.55 | 2,330 |
| Aug 28, 2023 | 25.49 | 25.49 | 25.48 | 25.48 | 24.40 | 758 |
| Aug 25, 2023 | 25.38 | 25.40 | 25.35 | 25.39 | 24.31 | 1,619 |
| Aug 24, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.42 | - |
| Aug 23, 2023 | 25.59 | 25.59 | 25.51 | 25.51 | 24.42 | 643 |
| Aug 22, 2023 | 25.65 | 25.65 | 25.54 | 25.60 | 24.51 | 2,398 |
| Aug 21, 2023 | 25.35 | 25.57 | 25.35 | 25.57 | 24.48 | 1,638 |
| Aug 18, 2023 | 25.51 | 25.72 | 25.40 | 25.72 | 24.63 | 5,076 |
| Aug 17, 2023 | 25.28 | 25.61 | 25.28 | 25.61 | 24.52 | 722 |
| Aug 16, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.17 | 229 |
| Aug 15, 2023 | 25.62 | 25.64 | 25.10 | 25.14 | 24.07 | 3,899 |
| Aug 14, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.56 | - |
| Aug 11, 2023 | 25.75 | 25.75 | 25.65 | 25.65 | 24.56 | 827 |
| Aug 10, 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 24.65 | 536 |
| Aug 9, 2023 | 25.63 | 25.73 | 25.63 | 25.68 | 24.59 | 882 |
| Aug 8, 2023 | 25.72 | 25.72 | 25.51 | 25.62 | 24.53 | 1,294 |
| Aug 7, 2023 | 25.50 | 25.60 | 25.50 | 25.60 | 24.51 | 2,290 |
| Aug 4, 2023 | 25.50 | 25.59 | 25.50 | 25.50 | 24.42 | 2,708 |
| Aug 3, 2023 | 25.49 | 25.50 | 25.42 | 25.50 | 24.42 | 2,851 |
| Aug 2, 2023 | 25.61 | 25.61 | 25.10 | 25.20 | 24.13 | 2,793 |
| Aug 1, 2023 | 25.86 | 26.03 | 25.66 | 25.70 | 24.61 | 4,276 |
| Jul 31, 2023 | 25.88 | 26.25 | 25.88 | 26.25 | 25.13 | 3,608 |
| Jul 28, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 24.99 | 194 |
| Jul 27, 2023 | 25.93 | 26.29 | 25.76 | 26.29 | 25.17 | 2,838 |
| Jul 26, 2023 | 25.97 | 26.00 | 25.86 | 26.00 | 24.89 | 2,402 |
| Jul 25, 2023 | 25.85 | 26.00 | 25.84 | 25.90 | 24.80 | 5,545 |
| Jul 24, 2023 | 25.87 | 25.87 | 25.56 | 25.66 | 24.57 | 1,186 |
| Jul 21, 2023 | 25.66 | 25.80 | 25.65 | 25.70 | 24.61 | 2,276 |
| Jul 20, 2023 | 25.37 | 26.07 | 25.37 | 25.89 | 24.79 | 7,173 |
| Jul 19, 2023 | 25.55 | 25.60 | 25.35 | 25.45 | 24.37 | 1,979 |
| Jul 18, 2023 | 25.35 | 25.60 | 25.35 | 25.49 | 24.40 | 4,384 |
| Jul 17, 2023 | 25.63 | 25.63 | 25.48 | 25.58 | 24.49 | 12,276 |
| Jul 14, 2023 | 25.90 | 25.90 | 25.55 | 25.76 | 24.66 | 10,385 |
| Jul 13, 2023 | 0.55 Dividend | |||||
| Jul 13, 2023 | 25.70 | 25.90 | 25.54 | 25.54 | 24.45 | 3,722 |
| Jul 12, 2023 | 26.09 | 26.09 | 25.85 | 25.90 | 24.27 | 3,477 |
| Jul 11, 2023 | 25.95 | 26.09 | 25.95 | 26.09 | 24.45 | 2,150 |
| Jul 10, 2023 | 25.85 | 26.00 | 25.85 | 25.98 | 24.34 | 2,034 |
| Jul 7, 2023 | 26.09 | 26.09 | 25.80 | 25.95 | 24.31 | 3,041 |
| Jul 6, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 24.45 | 659 |
| Jul 5, 2023 | 25.60 | 25.60 | 25.45 | 25.50 | 23.89 | 1,636 |
| Jul 3, 2023 | 25.67 | 25.67 | 25.55 | 25.55 | 23.94 | 1,134 |
| Jun 30, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.27 | - |
| Jun 29, 2023 | 25.89 | 25.90 | 25.89 | 25.90 | 24.27 | 590 |
| Jun 28, 2023 | 25.68 | 25.89 | 25.67 | 25.67 | 24.05 | 805 |
| Jun 27, 2023 | 26.14 | 26.14 | 25.70 | 25.70 | 24.08 | 6,953 |
| Jun 26, 2023 | 25.80 | 26.49 | 25.80 | 26.49 | 24.82 | 5,122 |
| Jun 23, 2023 | 25.84 | 26.50 | 25.77 | 26.00 | 24.36 | 17,056 |
| Jun 22, 2023 | 25.60 | 25.92 | 25.56 | 25.92 | 24.29 | 4,946 |
| Jun 21, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 23.92 | - |
| Jun 20, 2023 | 25.25 | 25.53 | 25.25 | 25.53 | 23.92 | 2,006 |
| Jun 16, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 23.85 | 470 |
| Jun 15, 2023 | 25.50 | 25.70 | 25.50 | 25.50 | 23.89 | 2,316 |
| Jun 14, 2023 | 25.60 | 25.60 | 25.40 | 25.60 | 23.99 | 1,653 |
| Jun 13, 2023 | 25.35 | 25.50 | 25.35 | 25.50 | 23.89 | 4,403 |
| Jun 12, 2023 | 25.50 | 25.50 | 25.10 | 25.48 | 23.87 | 7,045 |
| Jun 9, 2023 | 25.62 | 25.70 | 25.62 | 25.70 | 24.08 | 1,581 |
| Jun 8, 2023 | 25.50 | 25.70 | 25.50 | 25.58 | 23.97 | 1,511 |
| Jun 7, 2023 | 25.38 | 25.66 | 25.38 | 25.58 | 23.96 | 4,247 |
| Jun 6, 2023 | 25.40 | 25.50 | 25.35 | 25.39 | 23.79 | 2,009 |
| Jun 5, 2023 | 25.30 | 25.48 | 25.38 | 25.39 | 23.79 | 3,624 |
| Jun 2, 2023 | 25.31 | 25.49 | 25.30 | 25.30 | 23.70 | 5,254 |
| Jun 1, 2023 | 25.10 | 25.40 | 25.10 | 25.30 | 23.70 | 3,883 |
| May 31, 2023 | 25.20 | 25.30 | 25.20 | 25.24 | 23.64 | 825 |
| May 30, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 23.63 | - |
| May 26, 2023 | 25.10 | 25.22 | 25.00 | 25.22 | 23.63 | 4,549 |
| May 25, 2023 | 25.15 | 25.23 | 25.10 | 25.10 | 23.52 | 490 |
| May 24, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 23.43 | 379 |
| May 23, 2023 | 25.25 | 25.25 | 25.15 | 25.15 | 23.56 | 985 |
| May 22, 2023 | 25.10 | 25.20 | 25.10 | 25.15 | 23.56 | 1,768 |
| May 19, 2023 | 25.27 | 25.28 | 25.27 | 25.28 | 23.69 | 698 |
| May 18, 2023 | 25.30 | 25.30 | 25.28 | 25.28 | 23.69 | 1,112 |
| May 17, 2023 | 25.20 | 25.25 | 25.11 | 25.16 | 23.57 | 5,305 |
| May 16, 2023 | 25.13 | 25.23 | 25.13 | 25.20 | 23.61 | 4,286 |
| May 15, 2023 | 25.12 | 25.25 | 25.05 | 25.10 | 23.52 | 7,861 |
| May 12, 2023 | 25.50 | 25.50 | 25.35 | 25.36 | 23.76 | 1,741 |
| May 11, 2023 | 25.40 | 25.59 | 25.40 | 25.46 | 23.85 | 1,837 |
| May 10, 2023 | 25.50 | 25.53 | 25.43 | 25.49 | 23.88 | 1,334 |
| May 9, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 23.70 | - |
| May 8, 2023 | 25.26 | 25.33 | 25.26 | 25.30 | 23.70 | 1,335 |
| May 5, 2023 | 25.28 | 25.40 | 25.28 | 25.35 | 23.75 | 2,678 |
| May 4, 2023 | 25.36 | 25.45 | 25.26 | 25.45 | 23.85 | 7,768 |
| May 3, 2023 | 25.46 | 25.50 | 25.35 | 25.45 | 23.85 | 4,353 |
| May 2, 2023 | 25.40 | 25.60 | 25.20 | 25.20 | 23.61 | 7,516 |
| May 1, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 23.85 | - |
| Apr 28, 2023 | 25.30 | 25.45 | 25.30 | 25.45 | 23.85 | 1,669 |
| Apr 27, 2023 | 25.30 | 25.47 | 25.30 | 25.36 | 23.76 | 5,224 |
| Apr 26, 2023 | 25.25 | 25.33 | 25.23 | 25.32 | 23.73 | 1,893 |
Related Tickers
SB-PD Safe Bulkers, Inc.
25.80
+0.21%
CMRE-PB Costamare Inc.
25.35
0.00%
SB-PC Safe Bulkers, Inc.
25.50
-0.20%
CMRE-PD Costamare Inc.
25.77
-0.50%
CMRE-PC Costamare Inc.
25.64
-0.27%
HSHP Himalaya Shipping Ltd.
7.73
+0.91%
HLAA.F Hapag-Lloyd Aktiengesellschaft
84.50
+4.32%
0QIX.IL BW LPG Limited
149.40
-2.48%
CDLR Cadeler A/S
18.53
+0.43%
SMHI SEACOR Marine Holdings Inc.
12.49
0.00%