Skip to main content
logo
Diana Shipping Inc. (DSX.WS)
NYSE: DSX.WS · Real-Time Price · USD · Warrants
0.2500
+0.0350 (16.28%)
Feb 6, 2026, 4:00 PM EST - Market closed

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.140.280.140.250.2516.28%15,299
Feb 5, 20260.190.250.190.220.22-17.31%19,841
Feb 4, 20260.230.300.220.260.26-3.70%5,377
Feb 3, 20260.230.290.230.270.275.88%5,786
Feb 2, 20260.230.260.230.260.26-15.00%21,723
Jan 30, 20260.240.300.240.300.3020.00%21,830
Jan 29, 20260.190.250.190.250.25-8.42%11,578
Jan 28, 20260.220.270.100.270.2736.50%91,257
Jan 27, 20260.190.220.180.200.206.55%18,286
Jan 26, 20260.200.200.080.190.191.19%63,138
Jan 23, 20260.150.190.150.190.1923.67%172,456
Jan 22, 20260.130.150.130.150.1512.02%1,330
Jan 21, 20260.110.150.110.130.1320.09%10,777
Jan 20, 20260.110.150.110.110.11-11.16%13,941
Jan 16, 20260.120.180.110.130.1319.07%70,844
Jan 15, 20260.090.110.090.110.111.84%2,454
Jan 14, 20260.080.100.080.100.108.95%41,179
Jan 13, 20260.080.100.080.100.106.74%8,536
Jan 12, 20260.090.090.080.090.09-6.32%9,730
Jan 9, 20260.100.100.090.100.1011.63%8,242
Jan 8, 20260.090.090.080.090.09-5.44%21,551
Jan 7, 20260.090.100.080.090.095.88%15,210
Jan 6, 20260.080.100.080.090.09-5.56%3,010
Jan 5, 20260.080.100.080.090.099.62%16,114
Jan 2, 20260.080.080.080.080.08-1,052
Dec 31, 20250.080.090.080.080.08-13.58%12,354
Dec 30, 20250.100.100.090.100.10-8.21%5,026
Dec 29, 20250.100.100.100.100.10-0.96%7,493
Dec 26, 20250.100.110.100.100.10-0.48%4,417
Dec 24, 20250.100.110.100.110.11-4.37%3,934
Dec 23, 20250.100.110.100.110.119.58%4,508
Dec 22, 20250.100.110.100.100.10-4,078
Dec 19, 20250.100.110.100.100.100.10%13,876
Dec 18, 20250.110.120.100.100.10-11.49%15,845
Dec 17, 20250.110.120.110.110.112.82%3,818
Dec 16, 20250.110.120.110.110.11-8.18%6,402
Dec 15, 20250.110.120.110.120.120.76%2,788
Dec 12, 20250.100.120.100.120.126.16%28,203
Dec 11, 20250.100.140.100.110.11-6.59%41,511
Dec 10, 20250.110.120.100.120.1216.98%21,537
Dec 9, 20250.110.120.100.100.10-5.62%36,896
Dec 8, 20250.100.120.100.110.11-1.27%6,784
Dec 5, 20250.110.120.100.110.11-6.54%6,326
Dec 4, 20250.110.120.110.120.12-5.84%11,699
Dec 3, 20250.100.130.100.130.1313.64%15,012
Dec 2, 20250.110.110.110.110.11-8,594
Dec 1, 20250.140.140.100.110.11-15.38%9,958
Nov 28, 20250.100.130.100.130.1332.65%29,764
Nov 26, 20250.090.100.080.100.103.05%20,121
Nov 25, 20250.110.110.090.100.105.67%2,324