Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.690
-0.060 (-3.43%)
At close: Oct 17, 2025, 4:00 PM EDT
1.760
+0.070 (4.14%)
After-hours: Oct 17, 2025, 7:51 PM EDT
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | 1.69 | -3.43% | 249,230 |
| Oct 16, 2025 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | 5.42% | 599,305 |
| Oct 15, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 237,408 |
| Oct 14, 2025 | 1.60 | 1.66 | 1.58 | 1.65 | 1.65 | 1.85% | 326,023 |
| Oct 13, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 261,614 |
| Oct 10, 2025 | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | -5.42% | 475,456 |
| Oct 9, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 210,778 |
| Oct 8, 2025 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 194,670 |
| Oct 7, 2025 | 1.77 | 1.78 | 1.69 | 1.70 | 1.70 | -3.95% | 221,258 |
| Oct 6, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 4.73% | 393,579 |
| Oct 3, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 497,003 |
| Oct 2, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 237,443 |
| Oct 1, 2025 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 213,023 |
| Sep 30, 2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -4.00% | 466,852 |
| Sep 29, 2025 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 402,705 |
| Sep 26, 2025 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 365,607 |
| 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 |