Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.850
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.851.881.841.851.85-787,455
Dec 19, 20241.881.911.841.851.85-1.60%527,553
Dec 18, 20241.841.941.831.881.882.17%771,084
Dec 17, 20241.861.861.821.841.84-0.54%535,800
Dec 16, 20241.851.861.831.851.85-837,482
Dec 13, 20241.851.871.851.851.85-681,340
Dec 12, 20241.831.881.821.851.850.54%903,797
Dec 11, 20241.861.871.791.841.84-1.60%1,785,109
Dec 10, 20241.891.891.871.871.86-1.06%361,941
Dec 9, 20241.891.901.861.891.881.61%555,350
Dec 6, 20241.911.921.861.861.85-3.12%901,570
Dec 5, 20241.901.931.901.921.910.52%563,309
Dec 4, 20241.921.931.901.911.90-1.55%849,900
Dec 3, 20241.911.961.901.941.931.57%758,400
Dec 2, 20241.841.951.801.911.907.30%2,097,525
Nov 29, 20241.751.821.731.781.772.30%959,948
Nov 27, 20241.811.811.731.741.73-3.87%1,379,900
Nov 26, 20241.861.901.801.811.80-4.74%1,676,200
Nov 25, 20241.852.011.791.901.89-11.21%6,235,300
Nov 22, 20242.102.152.092.142.131.90%435,006
Nov 21, 20242.152.152.072.102.09-3.23%794,306
Nov 20, 20242.162.172.142.172.16-341,023
Nov 19, 20242.182.192.142.172.16-0.46%549,918
Nov 18, 20242.192.202.172.182.17-0.46%454,800
Nov 15, 20242.202.202.182.192.18-0.45%269,170
Nov 14, 20242.202.222.192.202.190.46%253,600
Nov 13, 20242.232.242.192.192.18-2.23%350,809
Nov 12, 20242.232.262.212.242.231.36%1,130,353
Nov 11, 20242.232.242.212.212.20-0.45%322,384
Nov 8, 20242.282.302.212.222.21-3.06%355,346
Nov 7, 20242.272.302.252.292.280.88%337,908
Nov 6, 20242.242.272.202.272.261.34%642,015
Nov 5, 20242.232.252.212.242.230.45%321,185
Nov 4, 20242.232.262.202.232.220.90%719,040
Nov 1, 20242.282.302.202.212.20-3.91%473,435
Oct 31, 20242.222.302.182.302.295.50%564,538
Oct 30, 20242.232.242.172.182.17-2.24%1,400,534
Oct 29, 20242.242.262.212.232.22-0.45%241,919
Oct 28, 20242.282.292.232.242.23-1.32%227,557
Oct 25, 20242.302.332.272.272.26-1.30%204,818
Oct 24, 20242.242.312.202.302.293.14%463,856
Oct 23, 20242.302.312.162.232.22-3.46%1,459,207
Oct 22, 20242.332.342.312.312.30-1.28%208,491
Oct 21, 20242.392.402.322.342.33-2.09%307,202
Oct 18, 20242.382.392.352.392.380.84%234,725
Oct 17, 20242.382.402.362.372.36-0.42%179,436
Oct 16, 20242.402.422.362.382.37-1.24%417,000
Oct 15, 20242.382.422.352.412.401.26%1,232,600
Oct 14, 20242.412.442.382.382.37-1.65%206,500
Oct 11, 20242.442.462.412.422.41-0.41%210,501
Oct 10, 20242.432.502.422.432.420.41%550,142
Oct 9, 20242.492.492.402.422.41-2.81%330,200
Oct 8, 20242.462.512.422.492.48-614,623
Oct 7, 20242.482.532.472.492.480.81%457,900
Oct 4, 20242.452.482.432.472.462.49%357,539
Oct 3, 20242.552.552.402.412.40-5.12%717,600
Oct 2, 20242.532.542.502.542.530.79%273,617
Oct 1, 20242.572.582.512.522.51-1.95%327,559
Sep 30, 20242.542.582.512.572.561.58%264,383
Sep 27, 20242.542.562.512.532.52-0.78%314,300
Sep 26, 20242.492.562.482.552.542.82%524,642
Sep 25, 20242.522.532.472.482.47-1.98%374,101
Sep 24, 20242.462.532.452.532.523.69%428,800
Sep 23, 20242.402.452.402.442.432.52%248,037
Sep 20, 20242.412.442.382.382.37-2.46%272,200
Sep 19, 20242.402.452.392.442.432.09%302,853
Sep 18, 20242.372.402.342.392.380.84%230,668
Sep 17, 20242.352.402.352.372.360.85%285,215
Sep 16, 20242.352.382.342.352.34-240,100
Sep 13, 20242.392.392.342.352.34-0.84%241,000
Sep 12, 20242.352.392.342.372.361.72%301,608
Sep 11, 20242.242.342.242.332.325.91%556,681
Sep 10, 20242.252.262.142.202.19-2.22%760,600
Sep 9, 20242.302.302.242.252.24-2.60%1,050,432
Sep 6, 20242.392.402.292.312.30-3.35%1,008,007
Sep 5, 20242.442.452.382.392.38-2.45%511,680
Sep 4, 20242.472.492.432.452.44-0.41%559,900
Sep 3, 20242.512.542.452.462.45-1.60%1,467,992
Aug 30, 20242.452.512.442.502.492.46%429,729
Aug 29, 20242.452.452.422.442.430.41%279,495
Aug 28, 20242.432.442.422.432.42-0.82%147,400
Aug 27, 20242.462.472.452.452.44-1.21%192,230
Aug 26, 20242.422.482.422.482.473.33%281,088
Aug 23, 20242.422.432.402.402.39-0.41%499,036
Aug 22, 20242.452.462.412.412.40-1.63%378,600
Aug 21, 20242.502.522.452.452.44-1.21%455,754
Aug 20, 20242.502.502.472.482.47-229,762
Aug 19, 20242.472.522.472.482.470.40%243,400
Aug 16, 20242.462.482.442.472.460.41%226,464
Aug 15, 20242.472.482.422.462.45-3.91%481,517
Aug 14, 20242.632.632.552.562.47-1.54%594,426
Aug 13, 20242.572.612.572.602.510.78%467,100
Aug 12, 20242.492.612.492.582.494.03%901,085
Aug 9, 20242.512.522.452.482.39-0.40%443,800
Aug 8, 20242.572.592.472.492.40-3.11%722,326
Aug 7, 20242.492.612.492.572.485.33%1,457,526
Aug 6, 20242.432.452.372.442.363.39%855,456
Aug 5, 20242.392.412.352.362.28-4.07%851,500
Aug 2, 20242.502.512.432.462.38-2.38%1,283,160
Aug 1, 20242.552.572.492.522.43-0.79%996,483