Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.41	2.54	2.41	2.52	2.52	5.00%	750,883
Mar 23, 2026	2.34	2.47	2.32	2.40	2.40	3.90%	718,566
Mar 20, 2026	2.48	2.50	2.29	2.31	2.31	-5.71%	866,841
Mar 19, 2026	2.42	2.48	2.31	2.45	2.45	-0.41%	777,576
Mar 18, 2026	2.44	2.52	2.44	2.46	2.46	0.41%	535,101
Mar 17, 2026	2.33	2.47	2.33	2.45	2.45	5.60%	799,838
Mar 16, 2026	2.29	2.34	2.28	2.32	2.32	2.20%	469,257
Mar 13, 2026	2.30	2.40	2.26	2.27	2.27	-0.87%	867,959
Mar 12, 2026	2.42	2.44	2.29	2.29	2.29	-5.76%	638,387
Mar 11, 2026	2.44	2.50	2.39	2.43	2.43	-0.41%	1,175,772
Mar 10, 2026	2.46	2.51	2.43	2.44	2.43	-1.21%	507,770
Mar 9, 2026	2.35	2.55	2.28	2.47	2.46	4.66%	1,603,552
Mar 6, 2026	2.50	2.54	2.36	2.36	2.35	-6.72%	1,357,027
Mar 5, 2026	2.58	2.66	2.52	2.53	2.52	-1.56%	1,250,965
Mar 4, 2026	2.63	2.64	2.50	2.57	2.56	-2.28%	866,322
Mar 3, 2026	2.67	2.72	2.59	2.63	2.62	-0.75%	1,798,675
Mar 2, 2026	2.60	2.67	2.51	2.65	2.64	2.71%	1,467,740
Feb 27, 2026	2.51	2.62	2.51	2.58	2.57	0.78%	1,192,945
Feb 26, 2026	2.41	2.59	2.35	2.56	2.55	-1.16%	1,150,059
Feb 25, 2026	2.60	2.60	2.50	2.59	2.58	1.57%	807,120
Feb 24, 2026	2.59	2.64	2.51	2.55	2.54	-1.92%	928,077
Feb 23, 2026	2.58	2.65	2.55	2.60	2.59	0.78%	1,121,192
Feb 20, 2026	2.52	2.61	2.49	2.58	2.57	2.79%	1,202,469
Feb 19, 2026	2.45	2.58	2.43	2.51	2.50	2.03%	1,250,314
Feb 18, 2026	2.42	2.52	2.41	2.46	2.45	2.07%	931,199
Feb 17, 2026	2.36	2.43	2.35	2.41	2.40	0.84%	654,541
Feb 13, 2026	2.34	2.42	2.31	2.39	2.38	2.14%	809,389
Feb 12, 2026	2.44	2.53	2.30	2.34	2.33	-4.10%	816,719
Feb 11, 2026	2.36	2.44	2.36	2.44	2.43	4.27%	1,034,069
Feb 10, 2026	2.31	2.37	2.31	2.34	2.33	-0.43%	585,994
Feb 9, 2026	2.30	2.35	2.25	2.35	2.34	2.62%	386,080
Feb 6, 2026	2.20	2.31	2.19	2.29	2.28	5.53%	408,761
Feb 5, 2026	2.22	2.26	2.17	2.17	2.16	-3.98%	599,399
Feb 4, 2026	2.31	2.33	2.21	2.26	2.25	-1.31%	608,210
Feb 3, 2026	2.28	2.32	2.27	2.29	2.28	0.88%	323,633
Feb 2, 2026	2.27	2.33	2.23	2.27	2.26	-2.16%	470,744
Jan 30, 2026	2.29	2.35	2.25	2.32	2.31	1.31%	501,860
Jan 29, 2026	2.35	2.39	2.22	2.29	2.28	-0.87%	847,560
Jan 28, 2026	2.26	2.35	2.26	2.31	2.30	2.21%	1,177,556
Jan 27, 2026	2.17	2.27	2.17	2.26	2.25	4.15%	773,134
Jan 26, 2026	2.21	2.22	2.12	2.17	2.16	-0.91%	474,337
Jan 23, 2026	2.12	2.22	2.12	2.19	2.18	3.79%	1,037,640
Jan 22, 2026	2.14	2.15	2.07	2.11	2.10	-2.31%	397,018
Jan 21, 2026	2.03	2.17	2.01	2.16	2.15	9.09%	849,723
Jan 20, 2026	2.05	2.05	1.96	1.98	1.97	-3.41%	441,649
Jan 16, 2026	2.10	2.18	2.04	2.05	2.04	-1.91%	858,161
Jan 15, 2026	1.89	2.12	1.89	2.09	2.08	10.00%	962,903
Jan 14, 2026	1.86	1.96	1.86	1.90	1.89	3.83%	1,089,406
Jan 13, 2026	1.85	1.88	1.83	1.83	1.82	-0.54%	257,170
Jan 12, 2026	1.86	1.89	1.83	1.84	1.83	-1.08%	343,412