Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.530
-0.040 (-1.56%)
At close: Mar 5, 2026, 4:00 PM EST
2.550
+0.020 (0.79%)
Pre-market: Mar 6, 2026, 8:00 AM EST

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.582.662.522.532.53-1.56%1,238,323
Mar 4, 20262.632.642.502.572.57-2.28%838,113
Mar 3, 20262.672.722.592.632.63-0.75%1,759,629
Mar 2, 20262.602.672.512.652.652.71%1,464,870
Feb 27, 20262.512.622.512.582.580.78%1,192,945
Feb 26, 20262.412.592.352.562.56-1.16%1,150,059
Feb 25, 20262.602.602.502.592.591.57%807,120
Feb 24, 20262.592.642.512.552.55-1.92%928,077
Feb 23, 20262.582.652.552.602.600.78%1,121,192
Feb 20, 20262.522.612.492.582.582.79%1,202,469
Feb 19, 20262.452.582.432.512.512.03%1,250,314
Feb 18, 20262.422.522.412.462.462.07%931,199
Feb 17, 20262.362.432.352.412.410.84%654,541
Feb 13, 20262.342.422.312.392.392.14%809,389
Feb 12, 20262.442.532.302.342.34-4.10%816,719
Feb 11, 20262.362.442.362.442.444.27%1,034,069
Feb 10, 20262.312.372.312.342.34-0.43%585,994
Feb 9, 20262.302.352.252.352.352.62%386,080
Feb 6, 20262.202.312.192.292.295.53%408,761
Feb 5, 20262.222.262.172.172.17-3.98%599,399
Feb 4, 20262.312.332.212.262.26-1.31%608,210
Feb 3, 20262.282.322.272.292.290.88%323,633
Feb 2, 20262.272.332.232.272.27-2.16%470,744
Jan 30, 20262.292.352.252.322.321.31%501,860
Jan 29, 20262.352.392.222.292.29-0.87%847,560
Jan 28, 20262.262.352.262.312.312.21%1,177,556
Jan 27, 20262.172.272.172.262.264.15%773,134
Jan 26, 20262.212.222.122.172.17-0.91%474,337
Jan 23, 20262.122.222.122.192.193.79%1,037,640
Jan 22, 20262.142.152.072.112.11-2.31%397,018
Jan 21, 20262.032.172.012.162.169.09%849,723
Jan 20, 20262.052.051.961.981.98-3.41%441,649
Jan 16, 20262.102.182.042.052.05-1.91%858,161
Jan 15, 20261.892.121.892.092.0910.00%962,903
Jan 14, 20261.861.961.861.901.903.83%1,089,406
Jan 13, 20261.851.881.831.831.83-0.54%257,170
Jan 12, 20261.861.891.831.841.84-1.08%343,412
Jan 9, 20261.851.901.841.861.861.09%529,350
Jan 8, 20261.791.881.791.841.843.37%568,673
Jan 7, 20261.811.821.771.781.78-1.11%408,588
Jan 6, 20261.721.831.721.801.804.05%576,780
Jan 5, 20261.731.731.701.731.732.98%377,067
Jan 2, 20261.691.711.681.681.681.20%577,747
Dec 31, 20251.721.721.641.661.66-2.92%1,361,716
Dec 30, 20251.701.731.681.711.711.18%871,877
Dec 29, 20251.691.721.671.691.69-0.59%544,520
Dec 26, 20251.701.741.691.701.70-574,219
Dec 24, 20251.711.731.701.701.70-0.58%197,074
Dec 23, 20251.701.741.701.711.71-0.58%437,880
Dec 22, 20251.701.731.671.721.722.99%756,771
Dec 19, 20251.701.781.671.671.67-2.91%616,219
Dec 18, 20251.741.761.711.721.720.58%166,127
Dec 17, 20251.731.741.701.711.71-267,201
Dec 16, 20251.771.781.711.711.71-2.84%373,793
Dec 15, 20251.751.781.741.761.760.57%462,513
Dec 12, 20251.811.821.751.751.75-2.78%447,862
Dec 11, 20251.811.871.801.801.80-1.64%241,902
Dec 10, 20251.881.911.831.831.83-3.68%575,276
Dec 9, 20251.901.941.881.901.90-338,902
Dec 8, 20251.911.961.901.901.90-1.55%275,262
Dec 5, 20251.982.001.931.931.92-1.53%606,596
Dec 4, 20252.032.031.951.961.95-2.00%672,595
Dec 3, 20251.912.041.912.001.996.38%1,782,126
Dec 2, 20251.901.931.871.881.87-2.08%407,074
Dec 1, 20251.931.941.891.921.91-2.54%521,355
Nov 28, 20251.811.981.811.971.969.44%1,046,714
Nov 26, 20251.751.821.751.801.794.05%455,972
Nov 25, 20251.801.801.711.731.72-2.81%438,788
Nov 24, 20251.681.791.681.781.775.95%1,030,316
Nov 21, 20251.691.721.681.681.67-247,803
Nov 20, 20251.711.751.671.681.67-4.55%404,647
Nov 19, 20251.731.761.721.761.751.15%136,278
Nov 18, 20251.761.761.701.741.73-2.25%332,352
Nov 17, 20251.771.801.761.781.77-0.56%185,772
Nov 14, 20251.761.791.741.791.780.56%260,785
Nov 13, 20251.801.841.761.781.770.56%470,676
Nov 12, 20251.771.811.771.771.76-1.67%157,688
Nov 11, 20251.821.831.751.801.79-0.55%198,761
Nov 10, 20251.731.821.711.811.806.47%429,653
Nov 7, 20251.631.711.631.701.693.03%260,907
Nov 6, 20251.651.681.611.651.64-1.79%586,670
Nov 5, 20251.641.701.641.681.672.44%136,896
Nov 4, 20251.701.701.631.641.63-4.09%163,865
Nov 3, 20251.731.741.701.711.70-2.29%157,827
Oct 31, 20251.721.761.691.751.741.16%193,566
Oct 30, 20251.721.751.721.731.721.17%145,020
Oct 29, 20251.741.771.711.711.70-1.72%125,780
Oct 28, 20251.691.771.671.741.733.57%415,343
Oct 27, 20251.711.721.681.681.67-1.75%139,199
Oct 24, 20251.711.731.691.711.701.18%209,435
Oct 23, 20251.651.711.651.691.682.42%263,093
Oct 22, 20251.621.671.601.651.641.23%141,326
Oct 21, 20251.701.711.621.631.62-3.55%205,148
Oct 20, 20251.681.731.651.691.68-279,401
Oct 17, 20251.731.781.681.691.68-3.43%249,231
Oct 16, 20251.651.801.651.751.745.42%599,305
Oct 15, 20251.661.691.641.661.650.61%237,408
Oct 14, 20251.601.661.581.651.641.85%326,023
Oct 13, 20251.581.651.581.621.613.18%261,614
Oct 10, 20251.651.681.571.571.56-5.42%475,456