Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Sep 26, 2025, 4:00 PM EDT
1.780
+0.010 (0.56%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 365,002 |
| Sep 25, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 373,124 |
| Sep 24, 2025 | 1.86 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 412,129 |
| Sep 23, 2025 | 1.84 | 1.92 | 1.83 | 1.86 | 1.86 | 2.20% | 194,707 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 287,973 |
| Sep 19, 2025 | 1.91 | 1.93 | 1.84 | 1.85 | 1.85 | -2.63% | 411,709 |
| Sep 18, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 197,736 |
| Sep 17, 2025 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | 1.06% | 182,334 |
| Sep 16, 2025 | 1.95 | 1.98 | 1.87 | 1.89 | 1.89 | -3.08% | 481,301 |
| Sep 15, 2025 | 1.92 | 1.98 | 1.90 | 1.95 | 1.95 | 0.52% | 355,077 |
| Sep 12, 2025 | 1.84 | 1.98 | 1.80 | 1.94 | 1.94 | 3.74% | 525,257 |
| Sep 11, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 1.08% | 230,651 |
| Sep 10, 2025 | 1.95 | 1.97 | 1.84 | 1.85 | 1.85 | -6.09% | 410,565 |
| Sep 9, 2025 | 1.80 | 1.98 | 1.80 | 1.97 | 1.97 | 10.06% | 1,145,977 |
| Sep 8, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 7.19% | 934,841 |
| Sep 5, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 270,286 |
| Sep 4, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | - | 194,233 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 190,577 |
| Sep 2, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 187,252 |
| Aug 29, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 311,528 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 205,446 |
| Aug 27, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 217,850 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 187,300 |
| Aug 25, 2025 | 1.62 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 934,392 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 327,212 |
| Aug 21, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 383,869 |
| Aug 20, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.55 | 0.65% | 333,622 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.54 | -4.91% | 476,892 |
| Aug 18, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.62 | 5.16% | 1,011,845 |
| Aug 15, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.54 | -1.27% | 218,590 |
| Aug 14, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.56 | - | 145,566 |
| Aug 13, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.56 | 0.64% | 319,047 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.55 | 0.65% | 365,247 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.54 | -0.64% | 362,228 |
| Aug 8, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.55 | 1.30% | 133,960 |
| Aug 7, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.53 | -1.28% | 267,090 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.55 | 1.30% | 123,495 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.53 | 1.99% | 150,422 |
| Aug 4, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.50 | 1.34% | 173,293 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.48 | -2.61% | 183,138 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.52 | - | 215,290 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.52 | -4.38% | 321,064 |
| Jul 29, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.59 | -1.23% | 240,884 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.61 | -0.61% | 194,906 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.62 | -1.81% | 301,636 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.65 | -0.60% | 250,725 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.66 | 5.03% | 445,671 |
| Jul 22, 2025 | 1.58 | 1.62 | 1.55 | 1.59 | 1.58 | 1.27% | 295,472 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.56 | -1.88% | 227,038 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.59 | -3.03% | 316,867 |