Skip to main content
logo
Diana Shipping Inc. (DSX.WS)
NYSE: DSX.WS · Real-Time Price · USD · Warrants
0.0680
-0.0021 (-3.00%)
Jul 21, 2025, 4:00 PM - Market closed

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20250.060.080.060.070.07-3.00%8,634
Jul 18, 20250.080.080.070.070.07-1.13%5,423
Jul 17, 20250.070.080.070.070.071.00%3,297
Jul 16, 20250.080.080.070.070.07-12.25%6,568
Jul 15, 20250.100.100.070.080.08-11.11%13,632
Jul 14, 20250.080.090.080.090.0912.50%6,092
Jul 11, 20250.080.090.080.080.08-11.21%2,476
Jul 10, 20250.090.100.090.090.09-8.53%5,465
Jul 9, 20250.090.100.090.100.103.74%5,607
Jul 8, 20250.090.100.090.090.095.50%7,187
Jul 7, 20250.080.090.080.090.090.90%10,987
Jul 3, 20250.080.090.080.090.09-0.89%37,385
Jul 2, 20250.080.090.080.090.0913.64%9,295
Jul 1, 20250.080.080.080.080.08-1.00%1,639
Jun 30, 20250.080.080.080.080.08-0.12%101,283
Jun 27, 20250.090.090.080.080.081.14%2,978
Jun 26, 20250.080.080.080.080.08-1.00%28,521
Jun 25, 20250.080.090.080.080.08-16,679
Jun 24, 20250.080.100.080.080.08-0.50%9,605
Jun 23, 20250.070.080.070.080.08-2.55%5,044
Jun 20, 20250.070.100.070.080.08-21.20%2,894
Jun 18, 20250.080.110.080.100.1030.39%17,223
Jun 17, 20250.090.090.080.080.08-6.63%9,671
Jun 16, 20250.070.090.070.090.097.50%14,071
Jun 13, 20250.080.090.080.080.08-0.12%3,460
Jun 12, 20250.090.090.080.080.08-5.76%7,152
Jun 11, 20250.090.090.080.090.096.25%17,746
Jun 10, 20250.080.090.080.080.08-5.88%14,479
Jun 9, 20250.090.090.080.090.096.12%5,727
Jun 6, 20250.090.090.080.080.08-10.80%22,569
Jun 5, 20250.080.090.080.090.0913.67%5,197
Jun 4, 20250.050.080.050.080.08-1.37%43,346
Jun 3, 20250.080.090.080.080.0813.78%31,523
Jun 2, 20250.070.080.060.070.0717.33%31,563
May 30, 20250.050.070.050.060.0625.00%13,041
May 29, 20250.050.050.050.050.05-3.81%12,479
May 28, 20250.050.050.050.050.05-4,132
May 27, 20250.050.050.050.050.050.20%7,676
May 23, 20250.050.050.050.050.051.22%4,436
May 22, 20250.050.060.050.050.05-1.60%5,792
May 21, 20250.060.060.050.050.05-13.63%1,859
May 20, 20250.060.060.050.060.061.21%8,762
May 19, 20250.060.060.060.060.06-12.00%11,674
May 16, 20250.070.070.060.070.078.51%5,715
May 15, 20250.060.060.050.060.067.93%20,368
May 14, 20250.040.070.040.060.066.73%12,020
May 13, 20250.050.050.040.050.052.97%17,995
May 12, 20250.050.080.050.050.050.80%23,377
May 9, 20250.050.050.050.050.050.20%2,090
May 8, 20250.060.060.050.050.05-16.23%13,583