Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.930
-0.030 (-1.53%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
-0.050 (-2.59%)
After-hours: Dec 5, 2025, 7:58 PM EST

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.982.001.931.931.93-1.53%604,606
Dec 4, 20252.032.031.951.961.96-2.00%672,229
Dec 3, 20251.912.041.912.002.006.38%1,781,451
Dec 2, 20251.901.931.871.881.88-2.08%407,074
Dec 1, 20251.931.941.891.921.92-2.54%521,265
Nov 28, 20251.811.981.811.971.979.44%1,039,338
Nov 26, 20251.751.821.751.801.804.05%455,444
Nov 25, 20251.801.801.711.731.73-2.81%438,158
Nov 24, 20251.681.791.681.781.785.95%1,020,697
Nov 21, 20251.691.721.681.681.68-247,697
Nov 20, 20251.711.751.671.681.68-4.55%404,647
Nov 19, 20251.731.761.721.761.761.15%136,278
Nov 18, 20251.761.761.701.741.74-2.25%332,352
Nov 17, 20251.771.801.761.781.78-0.56%185,772
Nov 14, 20251.761.791.741.791.790.56%260,785
Nov 13, 20251.801.841.761.781.780.56%470,676
Nov 12, 20251.771.811.771.771.77-1.67%157,688
Nov 11, 20251.821.831.751.801.80-0.55%198,761
Nov 10, 20251.731.821.711.811.816.47%429,653
Nov 7, 20251.631.711.631.701.703.03%260,907
Nov 6, 20251.651.681.611.651.65-1.79%586,670
Nov 5, 20251.641.701.641.681.682.44%136,896
Nov 4, 20251.701.701.631.641.64-4.09%163,865
Nov 3, 20251.731.741.701.711.71-2.29%157,827
Oct 31, 20251.721.761.691.751.751.16%193,566
Oct 30, 20251.721.751.721.731.731.17%145,020
Oct 29, 20251.741.771.711.711.71-1.72%125,780
Oct 28, 20251.691.771.671.741.743.57%415,343
Oct 27, 20251.711.721.681.681.68-1.75%139,199
Oct 24, 20251.711.731.691.711.711.18%209,435
Oct 23, 20251.651.711.651.691.692.42%263,093
Oct 22, 20251.621.671.601.651.651.23%141,326
Oct 21, 20251.701.711.621.631.63-3.55%205,148
Oct 20, 20251.681.731.651.691.69-279,401
Oct 17, 20251.731.781.681.691.69-3.43%249,231
Oct 16, 20251.651.801.651.751.755.42%599,305
Oct 15, 20251.661.691.641.661.660.61%237,408
Oct 14, 20251.601.661.581.651.651.85%326,023
Oct 13, 20251.581.651.581.621.623.18%261,614
Oct 10, 20251.651.681.571.571.57-5.42%475,456
Oct 9, 20251.681.701.661.661.66-1.19%210,778
Oct 8, 20251.691.731.661.681.68-1.18%194,670
Oct 7, 20251.771.781.691.701.70-3.95%221,258
Oct 6, 20251.721.821.721.771.774.73%393,579
Oct 3, 20251.681.731.651.691.690.60%497,003
Oct 2, 20251.721.721.681.681.68-1.75%237,443
Oct 1, 20251.671.721.671.711.711.79%213,023
Sep 30, 20251.751.761.641.681.68-4.00%466,852
Sep 29, 20251.771.791.721.751.75-1.13%402,705
Sep 26, 20251.801.851.761.771.77-1.67%365,607
Sep 25, 20251.871.871.781.801.80-3.74%373,124
Sep 24, 20251.861.901.821.871.870.54%412,129
Sep 23, 20251.841.921.831.861.862.20%194,707
Sep 22, 20251.851.851.811.821.82-1.62%287,973
Sep 19, 20251.911.931.841.851.85-2.63%411,709
Sep 18, 20251.921.931.881.901.90-0.52%197,736
Sep 17, 20251.891.941.881.911.911.06%182,334
Sep 16, 20251.951.981.871.891.89-3.08%481,301
Sep 15, 20251.921.981.901.951.950.52%355,077
Sep 12, 20251.841.981.801.941.943.74%525,257
Sep 11, 20251.831.921.831.871.871.08%230,651
Sep 10, 20251.951.971.841.851.85-6.09%410,565
Sep 9, 20251.801.981.801.971.9710.06%1,145,977
Sep 8, 20251.681.801.681.791.797.19%934,841
Sep 5, 20251.631.681.631.671.671.83%270,286
Sep 4, 20251.631.661.631.641.64-194,233
Sep 3, 20251.641.651.621.641.640.61%190,608
Sep 2, 20251.641.661.621.631.63-0.61%187,252
Aug 29, 20251.651.671.631.641.64-0.61%311,528
Aug 28, 20251.641.651.631.651.650.61%205,446
Aug 27, 20251.651.671.641.641.64-1.20%217,850
Aug 26, 20251.641.671.631.661.661.22%187,300
Aug 25, 20251.621.701.601.641.641.86%934,392
Aug 22, 20251.621.651.601.611.61-0.62%327,212
Aug 21, 20251.541.621.541.621.623.85%383,869
Aug 20, 20251.551.591.551.561.550.65%333,622
Aug 19, 20251.641.641.551.551.54-4.91%476,892
Aug 18, 20251.551.691.551.631.625.16%1,011,845
Aug 15, 20251.561.581.531.551.54-1.27%218,590
Aug 14, 20251.551.591.551.571.56-145,566
Aug 13, 20251.541.591.541.571.560.64%319,047
Aug 12, 20251.551.601.541.561.550.65%365,247
Aug 11, 20251.551.561.511.551.54-0.64%362,228
Aug 8, 20251.531.571.531.561.551.30%133,960
Aug 7, 20251.561.571.531.541.53-1.28%267,090
Aug 6, 20251.561.581.551.561.551.30%123,495
Aug 5, 20251.521.561.521.541.531.99%150,422
Aug 4, 20251.471.531.461.511.501.34%173,293
Aug 1, 20251.531.551.481.491.48-2.61%183,138
Jul 31, 20251.551.551.501.531.52-215,290
Jul 30, 20251.601.611.521.531.52-4.38%321,064
Jul 29, 20251.621.631.601.601.59-1.23%240,884
Jul 28, 20251.671.671.611.621.61-0.61%194,906
Jul 25, 20251.661.671.611.631.62-1.81%301,636
Jul 24, 20251.671.681.641.661.65-0.60%250,725
Jul 23, 20251.621.671.621.671.665.03%445,671
Jul 22, 20251.581.621.551.591.581.27%295,472
Jul 21, 20251.601.611.561.571.56-1.88%227,038
Jul 18, 20251.641.651.591.601.59-3.03%316,867
Jul 17, 20251.571.661.551.651.644.43%231,887