Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.51	2.62	2.51	2.58	2.58	0.78%	1,192,945
Feb 26, 2026	2.41	2.59	2.35	2.56	2.56	-1.16%	1,150,059
Feb 25, 2026	2.60	2.60	2.50	2.59	2.59	1.57%	807,120
Feb 24, 2026	2.59	2.64	2.51	2.55	2.55	-1.92%	928,077
Feb 23, 2026	2.58	2.65	2.55	2.60	2.60	0.78%	1,121,192
Feb 20, 2026	2.52	2.61	2.49	2.58	2.58	2.79%	1,202,469
Feb 19, 2026	2.45	2.58	2.43	2.51	2.51	2.03%	1,250,314
Feb 18, 2026	2.42	2.52	2.41	2.46	2.46	2.07%	931,199
Feb 17, 2026	2.36	2.43	2.35	2.41	2.41	0.84%	654,541
Feb 13, 2026	2.34	2.42	2.31	2.39	2.39	2.14%	809,389
Feb 12, 2026	2.44	2.53	2.30	2.34	2.34	-4.10%	816,719
Feb 11, 2026	2.36	2.44	2.36	2.44	2.44	4.27%	1,034,069
Feb 10, 2026	2.31	2.37	2.31	2.34	2.34	-0.43%	585,994
Feb 9, 2026	2.30	2.35	2.25	2.35	2.35	2.62%	386,080
Feb 6, 2026	2.20	2.31	2.19	2.29	2.29	5.53%	408,761
Feb 5, 2026	2.22	2.26	2.17	2.17	2.17	-3.98%	599,399
Feb 4, 2026	2.31	2.33	2.21	2.26	2.26	-1.31%	608,210
Feb 3, 2026	2.28	2.32	2.27	2.29	2.29	0.88%	321,833
Feb 2, 2026	2.27	2.33	2.23	2.27	2.27	-2.16%	470,744
Jan 30, 2026	2.29	2.35	2.25	2.32	2.32	1.31%	501,860
Jan 29, 2026	2.35	2.39	2.22	2.29	2.29	-0.87%	847,560
Jan 28, 2026	2.26	2.35	2.26	2.31	2.31	2.21%	1,177,556
Jan 27, 2026	2.17	2.27	2.17	2.26	2.26	4.15%	773,001
Jan 26, 2026	2.21	2.22	2.12	2.17	2.17	-0.91%	474,337
Jan 23, 2026	2.12	2.22	2.12	2.19	2.19	3.79%	1,037,640
Jan 22, 2026	2.14	2.15	2.07	2.11	2.11	-2.31%	397,018
Jan 21, 2026	2.03	2.17	2.01	2.16	2.16	9.09%	849,723
Jan 20, 2026	2.05	2.05	1.96	1.98	1.98	-3.41%	441,649
Jan 16, 2026	2.10	2.18	2.04	2.05	2.05	-1.91%	858,161
Jan 15, 2026	1.89	2.12	1.89	2.09	2.09	10.00%	962,903
Jan 14, 2026	1.86	1.96	1.86	1.90	1.90	3.83%	1,089,406
Jan 13, 2026	1.85	1.88	1.83	1.83	1.83	-0.54%	257,170
Jan 12, 2026	1.86	1.89	1.83	1.84	1.84	-1.08%	343,412
Jan 9, 2026	1.85	1.90	1.84	1.86	1.86	1.09%	529,350
Jan 8, 2026	1.79	1.88	1.79	1.84	1.84	3.37%	568,673
Jan 7, 2026	1.81	1.82	1.77	1.78	1.78	-1.11%	408,588
Jan 6, 2026	1.72	1.83	1.72	1.80	1.80	4.05%	576,780
Jan 5, 2026	1.73	1.73	1.70	1.73	1.73	2.98%	377,067
Jan 2, 2026	1.69	1.71	1.68	1.68	1.68	1.20%	577,747
Dec 31, 2025	1.72	1.72	1.64	1.66	1.66	-2.92%	1,361,716
Dec 30, 2025	1.70	1.73	1.68	1.71	1.71	1.18%	871,877
Dec 29, 2025	1.69	1.72	1.67	1.69	1.69	-0.59%	544,520
Dec 26, 2025	1.70	1.74	1.69	1.70	1.70	-	574,219
Dec 24, 2025	1.71	1.73	1.70	1.70	1.70	-0.58%	197,074
Dec 23, 2025	1.70	1.74	1.70	1.71	1.71	-0.58%	437,880
Dec 22, 2025	1.70	1.73	1.67	1.72	1.72	2.99%	756,771
Dec 19, 2025	1.70	1.78	1.67	1.67	1.67	-2.91%	616,219
Dec 18, 2025	1.74	1.76	1.71	1.72	1.72	0.58%	166,127
Dec 17, 2025	1.73	1.74	1.70	1.71	1.71	-	267,201
Dec 16, 2025	1.77	1.78	1.71	1.71	1.71	-2.84%	373,793