Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | - | -1.82% | 169,505 |
| Mar 27, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 451,500 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | - | 293,092 |
| Mar 25, 2025 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 246,936 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -0.58% | 317,960 |
| Mar 21, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 527,335 |
| Mar 20, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 338,671 |
| Mar 19, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 194,316 |
| Mar 18, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 306,825 |
| Mar 17, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 144,670 |
| Mar 14, 2025 | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | 2.23% | 212,840 |
| Mar 13, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 1.13% | 200,777 |
| Mar 12, 2025 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 1.14% | 312,201 |
| Mar 11, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | 1.74 | -1.13% | 241,298 |
| Mar 10, 2025 | 1.77 | 1.81 | 1.76 | 1.77 | 1.76 | -2.21% | 210,102 |
| Mar 7, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.80 | 1.12% | 166,473 |
| Mar 6, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.78 | 0.56% | 213,221 |
| Mar 5, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.77 | 0.56% | 173,742 |
| Mar 4, 2025 | 1.76 | 1.79 | 1.73 | 1.77 | 1.76 | -1.67% | 399,366 |
| Mar 3, 2025 | 1.85 | 1.88 | 1.79 | 1.80 | 1.79 | -3.23% | 259,974 |
| Feb 28, 2025 | 1.84 | 1.92 | 1.83 | 1.86 | 1.85 | -0.53% | 217,261 |
| Feb 27, 2025 | 1.87 | 1.93 | 1.84 | 1.87 | 1.86 | -0.53% | 377,144 |
| Feb 26, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.87 | 2.17% | 220,052 |
| Feb 25, 2025 | 1.82 | 1.89 | 1.81 | 1.84 | 1.83 | 2.22% | 271,464 |
| Feb 24, 2025 | 1.80 | 1.85 | 1.76 | 1.80 | 1.79 | -1.10% | 676,290 |
| Feb 21, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.81 | -1.62% | 282,101 |
| Feb 20, 2025 | 1.83 | 1.86 | 1.80 | 1.85 | 1.84 | 1.09% | 364,942 |
| Feb 19, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | 1.82 | -4.19% | 557,963 |
| Feb 18, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 1.90 | 4.37% | 474,216 |
| Feb 14, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | 1.82 | -4.69% | 362,991 |
| Feb 13, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | 1.91 | -1.03% | 379,167 |
| Feb 12, 2025 | 1.88 | 1.99 | 1.87 | 1.94 | 1.93 | 3.19% | 400,414 |
| Feb 11, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.87 | 1.08% | 146,597 |
| Feb 10, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.85 | 0.54% | 335,002 |
| Feb 7, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.84 | 1.65% | 159,192 |
| Feb 6, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.81 | -0.55% | 178,906 |
| Feb 5, 2025 | 1.83 | 1.85 | 1.82 | 1.83 | 1.82 | 0.55% | 113,280 |
| Feb 4, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.81 | 1.11% | 164,680 |
| Feb 3, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.79 | -1.10% | 255,814 |
| Jan 31, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.81 | -1.09% | 228,357 |
| Jan 30, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.83 | -0.54% | 207,695 |
| Jan 29, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.84 | 2.78% | 152,924 |
| Jan 28, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 1.79 | 0.56% | 366,084 |
| Jan 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.78 | 0.56% | 226,323 |
| Jan 24, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.77 | - | 166,208 |
| Jan 23, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.77 | - | 224,425 |
| Jan 22, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.77 | -1.66% | 203,161 |
| Jan 21, 2025 | 1.85 | 1.87 | 1.79 | 1.81 | 1.80 | -2.16% | 301,396 |
| Jan 17, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.84 | 1.09% | 264,440 |
| Jan 16, 2025 | 1.85 | 1.86 | 1.80 | 1.83 | 1.82 | -2.14% | 378,326 |