Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.520
+0.020 (0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
2.520
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.482.542.462.522.520.80%262,149
Apr 27, 20262.452.502.432.502.502.46%332,681
Apr 24, 20262.502.502.432.442.44-0.41%244,691
Apr 23, 20262.502.502.452.452.45-2.39%304,373
Apr 22, 20262.522.522.472.512.511.21%287,422
Apr 21, 20262.592.592.482.482.48-4.25%407,829
Apr 20, 20262.562.612.522.592.590.78%554,489
Apr 17, 20262.582.602.512.572.572.80%632,638
Apr 16, 20262.552.562.502.502.50-0.79%358,547
Apr 15, 20262.522.602.492.522.520.40%336,529
Apr 14, 20262.552.592.502.512.51-0.40%265,859
Apr 13, 20262.412.542.382.522.524.13%338,212
Apr 10, 20262.462.502.422.422.42-1.22%549,655
Apr 9, 20262.632.642.442.452.45-6.84%788,116
Apr 8, 20262.562.652.512.632.634.37%876,372
Apr 7, 20262.542.582.502.522.52-1.56%310,189
Apr 6, 20262.542.572.502.562.56-485,464
Apr 2, 20262.462.582.462.562.562.81%588,858
Apr 1, 20262.512.542.482.492.49-0.40%472,123
Mar 31, 20262.412.502.402.502.505.93%427,383
Mar 30, 20262.412.412.332.362.36-2.07%353,698
Mar 27, 20262.442.502.372.412.41-1.23%547,568
Mar 26, 20262.462.522.442.442.44-1.21%414,292
Mar 25, 20262.542.542.442.472.47-1.98%590,821
Mar 24, 20262.412.542.412.522.525.00%750,883
Mar 23, 20262.342.472.322.402.403.90%718,566
Mar 20, 20262.482.502.292.312.31-5.71%866,841
Mar 19, 20262.422.482.312.452.45-0.41%777,576
Mar 18, 20262.442.522.442.462.460.41%535,101
Mar 17, 20262.332.472.332.452.455.60%799,838
Mar 16, 20262.292.342.282.322.322.20%469,257
Mar 13, 20262.302.402.262.272.27-0.87%867,959
Mar 12, 20262.422.442.292.292.29-5.76%638,387
Mar 11, 20262.442.502.392.432.43-0.41%1,175,772
Mar 10, 20262.462.512.432.442.43-1.21%507,770
Mar 9, 20262.352.552.282.472.464.66%1,603,552
Mar 6, 20262.502.542.362.362.35-6.72%1,357,027
Mar 5, 20262.582.662.522.532.52-1.56%1,250,965
Mar 4, 20262.632.642.502.572.56-2.28%866,322
Mar 3, 20262.672.722.592.632.62-0.75%1,798,675
Mar 2, 20262.602.672.512.652.642.71%1,467,740
Feb 27, 20262.512.622.512.582.570.78%1,192,945
Feb 26, 20262.412.592.352.562.55-1.16%1,150,059
Feb 25, 20262.602.602.502.592.581.57%807,120
Feb 24, 20262.592.642.512.552.54-1.92%928,077
Feb 23, 20262.582.652.552.602.590.78%1,121,192
Feb 20, 20262.522.612.492.582.572.79%1,202,469
Feb 19, 20262.452.582.432.512.502.03%1,250,314
Feb 18, 20262.422.522.412.462.452.07%931,199
Feb 17, 20262.362.432.352.412.400.84%654,541
Feb 13, 20262.342.422.312.392.382.14%809,389
Feb 12, 20262.442.532.302.342.33-4.10%816,719
Feb 11, 20262.362.442.362.442.434.27%1,034,069
Feb 10, 20262.312.372.312.342.33-0.43%585,994
Feb 9, 20262.302.352.252.352.342.62%386,080
Feb 6, 20262.202.312.192.292.285.53%408,761
Feb 5, 20262.222.262.172.172.16-3.98%599,399
Feb 4, 20262.312.332.212.262.25-1.31%608,210
Feb 3, 20262.282.322.272.292.280.88%323,633
Feb 2, 20262.272.332.232.272.26-2.16%470,744
Jan 30, 20262.292.352.252.322.311.31%501,860
Jan 29, 20262.352.392.222.292.28-0.87%847,560
Jan 28, 20262.262.352.262.312.302.21%1,177,556
Jan 27, 20262.172.272.172.262.254.15%773,134
Jan 26, 20262.212.222.122.172.16-0.91%474,337
Jan 23, 20262.122.222.122.192.183.79%1,037,640
Jan 22, 20262.142.152.072.112.10-2.31%397,018
Jan 21, 20262.032.172.012.162.159.09%849,723
Jan 20, 20262.052.051.961.981.97-3.41%441,649
Jan 16, 20262.102.182.042.052.04-1.91%858,161
Jan 15, 20261.892.121.892.092.0810.00%962,903
Jan 14, 20261.861.961.861.901.893.83%1,089,406
Jan 13, 20261.851.881.831.831.82-0.54%257,170
Jan 12, 20261.861.891.831.841.83-1.08%343,412
Jan 9, 20261.851.901.841.861.851.09%529,350
Jan 8, 20261.791.881.791.841.833.37%568,673
Jan 7, 20261.811.821.771.781.77-1.11%408,588
Jan 6, 20261.721.831.721.801.794.05%576,780
Jan 5, 20261.731.731.701.731.722.98%377,067
Jan 2, 20261.691.711.681.681.671.20%577,747
Dec 31, 20251.721.721.641.661.65-2.92%1,361,716
Dec 30, 20251.701.731.681.711.701.18%871,877
Dec 29, 20251.691.721.671.691.68-0.59%544,520
Dec 26, 20251.701.741.691.701.69-574,219
Dec 24, 20251.711.731.701.701.69-0.58%197,074
Dec 23, 20251.701.741.701.711.70-0.58%437,880
Dec 22, 20251.701.731.671.721.712.99%756,771
Dec 19, 20251.701.781.671.671.66-2.91%616,219
Dec 18, 20251.741.761.711.721.710.58%166,127
Dec 17, 20251.731.741.701.711.70-267,201
Dec 16, 20251.771.781.711.711.70-2.84%373,793
Dec 15, 20251.751.781.741.761.750.57%462,513
Dec 12, 20251.811.821.751.751.74-2.78%447,862
Dec 11, 20251.811.871.801.801.79-1.64%241,902
Dec 10, 20251.881.911.831.831.82-3.68%575,276
Dec 9, 20251.901.941.881.901.89-338,902
Dec 8, 20251.911.961.901.901.89-1.55%275,262
Dec 5, 20251.982.001.931.931.91-1.53%606,596
Dec 4, 20252.032.031.951.961.94-2.00%672,595
Dec 3, 20251.912.041.912.001.986.38%1,782,126