Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.050
+0.010 (0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
2.040
-0.010 (-0.49%)
After-hours: Jun 26, 2026, 7:04 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.042.082.022.052.050.49%741,889
Jun 25, 20262.102.112.002.042.04-0.97%725,109
Jun 24, 20262.152.152.062.062.06-4.19%921,210
Jun 23, 20262.132.172.122.152.15-574,478
Jun 22, 20262.102.172.102.152.152.38%1,251,425
Jun 18, 20262.162.212.082.102.10-3.23%1,714,138
Jun 17, 20262.342.342.162.172.17-5.65%1,470,996
Jun 16, 20262.422.432.302.302.30-3.77%438,983
Jun 15, 20262.422.442.382.392.39-549,427
Jun 12, 20262.392.432.372.392.39-404,492
Jun 11, 20262.362.412.342.392.392.58%450,112
Jun 10, 20262.332.422.322.332.330.43%707,039
Jun 9, 20262.382.442.312.332.32-0.85%681,845
Jun 8, 20262.382.412.352.352.340.43%887,434
Jun 5, 20262.372.402.342.342.33-1.68%854,220
Jun 4, 20262.382.402.372.382.371.28%673,565
Jun 3, 20262.362.392.312.352.34-1.67%918,169
Jun 2, 20262.472.472.302.392.38-2.05%1,550,609
Jun 1, 20262.342.452.282.442.433.39%1,722,387
May 29, 20262.462.482.352.362.35-4.45%1,417,773
May 28, 20262.642.662.372.472.46-1.98%3,811,953
May 27, 20262.882.892.502.522.51-7.35%4,065,403
May 26, 20262.642.762.612.722.714.62%1,514,116
May 22, 20262.702.702.592.602.59-3.70%663,722
May 21, 20262.692.752.692.702.690.37%442,967
May 20, 20262.652.702.612.692.682.28%423,040
May 19, 20262.692.702.622.632.62-1.87%279,932
May 18, 20262.662.722.622.682.670.37%571,439
May 15, 20262.692.732.612.672.66-3.26%810,757
May 14, 20262.782.802.742.762.750.36%426,524
May 13, 20262.872.872.722.752.74-5.17%732,189
May 12, 20262.692.922.662.902.897.41%2,037,359
May 11, 20262.712.722.652.702.69-0.37%621,603
May 8, 20262.702.722.682.712.700.74%643,251
May 7, 20262.702.722.662.692.68-530,076
May 6, 20262.722.772.632.692.68-1.10%960,303
May 5, 20262.622.742.592.722.715.02%1,500,037
May 4, 20262.572.662.542.592.581.17%682,138
May 1, 20262.512.592.492.562.551.99%375,015
Apr 30, 20262.482.552.482.512.501.62%536,488
Apr 29, 20262.482.522.452.472.46-1.98%231,820
Apr 28, 20262.482.542.462.522.510.80%262,311
Apr 27, 20262.452.502.432.502.492.46%332,703
Apr 24, 20262.502.502.432.442.43-0.41%265,069
Apr 23, 20262.502.502.452.452.44-2.39%304,476
Apr 22, 20262.522.522.472.512.501.21%292,519
Apr 21, 20262.592.592.482.482.47-4.25%412,829
Apr 20, 20262.562.612.522.592.580.78%577,023
Apr 17, 20262.582.602.512.572.562.80%632,869
Apr 16, 20262.552.562.502.502.49-0.79%358,547
Apr 15, 20262.522.602.492.522.510.40%337,856
Apr 14, 20262.552.592.502.512.50-0.40%265,864
Apr 13, 20262.412.542.382.522.514.13%338,313
Apr 10, 20262.462.502.422.422.41-1.22%551,498
Apr 9, 20262.632.642.442.452.44-6.84%792,148
Apr 8, 20262.562.652.512.632.624.37%918,099
Apr 7, 20262.542.582.502.522.51-1.56%313,689
Apr 6, 20262.542.572.502.562.55-486,849
Apr 2, 20262.462.582.462.562.552.81%589,362
Apr 1, 20262.512.542.482.492.48-0.40%473,207
Mar 31, 20262.412.502.402.502.495.93%429,332
Mar 30, 20262.412.412.332.362.35-2.07%359,392
Mar 27, 20262.442.502.372.412.40-1.23%561,193
Mar 26, 20262.462.522.442.442.43-1.21%414,392
Mar 25, 20262.542.542.442.472.46-1.98%595,384
Mar 24, 20262.412.542.412.522.515.00%754,149
Mar 23, 20262.342.472.322.402.393.90%718,566
Mar 20, 20262.482.502.292.312.30-5.71%867,867
Mar 19, 20262.422.482.312.452.44-0.41%782,022
Mar 18, 20262.442.522.442.462.450.41%535,202
Mar 17, 20262.332.472.332.452.445.60%799,838
Mar 16, 20262.292.342.282.322.312.20%474,327
Mar 13, 20262.302.402.262.272.26-0.87%874,000
Mar 12, 20262.422.442.292.292.28-5.76%693,015
Mar 11, 20262.442.502.392.432.42-1,176,085
Mar 10, 20262.462.512.432.442.42-1.21%508,030
Mar 9, 20262.352.552.282.472.454.66%1,603,552
Mar 6, 20262.502.542.362.362.34-6.72%1,357,027
Mar 5, 20262.582.662.522.532.51-1.56%1,250,965
Mar 4, 20262.632.642.502.572.55-2.28%866,322
Mar 3, 20262.672.722.592.632.61-0.75%1,798,675
Mar 2, 20262.602.672.512.652.632.71%1,467,740
Feb 27, 20262.512.622.512.582.560.78%1,192,945
Feb 26, 20262.412.592.352.562.54-1.16%1,150,059
Feb 25, 20262.602.602.502.592.571.57%807,120
Feb 24, 20262.592.642.512.552.53-1.92%928,077
Feb 23, 20262.582.652.552.602.580.78%1,121,192
Feb 20, 20262.522.612.492.582.562.79%1,202,469
Feb 19, 20262.452.582.432.512.492.03%1,250,314
Feb 18, 20262.422.522.412.462.442.07%931,199
Feb 17, 20262.362.432.352.412.390.84%654,541
Feb 13, 20262.342.422.312.392.372.14%809,389
Feb 12, 20262.442.532.302.342.32-4.10%816,719
Feb 11, 20262.362.442.362.442.424.27%1,034,069
Feb 10, 20262.312.372.312.342.32-0.43%585,994
Feb 9, 20262.302.352.252.352.332.62%386,080
Feb 6, 20262.202.312.192.292.275.53%408,761
Feb 5, 20262.222.262.172.172.15-3.98%599,399
Feb 4, 20262.312.332.212.262.24-1.31%608,210
Feb 3, 20262.282.322.272.292.270.88%323,633