Skip to main content
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.110
-0.060 (-2.75%)
Nov 21, 2024, 11:44 AM EST - Market open

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.162.172.142.172.17-340,779
Nov 19, 20242.182.192.142.172.17-0.46%549,918
Nov 18, 20242.192.202.172.182.18-0.46%454,751
Nov 15, 20242.202.202.182.192.19-0.45%269,170
Nov 14, 20242.202.222.192.202.200.46%253,590
Nov 13, 20242.232.242.192.192.19-2.23%350,809
Nov 12, 20242.232.262.212.242.241.36%1,130,353
Nov 11, 20242.232.242.212.212.21-0.45%322,384
Nov 8, 20242.282.302.212.222.22-3.06%355,346
Nov 7, 20242.272.302.252.292.290.88%337,908
Nov 6, 20242.242.272.202.272.271.34%642,015
Nov 5, 20242.232.252.212.242.240.45%321,185
Nov 4, 20242.232.262.202.232.230.90%719,040
Nov 1, 20242.282.302.202.212.21-3.91%473,435
Oct 31, 20242.222.302.182.302.305.50%564,538
Oct 30, 20242.232.242.172.182.18-2.24%1,400,534
Oct 29, 20242.242.262.212.232.23-0.45%241,919
Oct 28, 20242.282.292.232.242.24-1.32%227,557
Oct 25, 20242.302.332.272.272.27-1.30%204,818
Oct 24, 20242.242.312.202.302.303.14%463,856
Oct 23, 20242.302.312.162.232.23-3.46%1,459,207
Oct 22, 20242.332.342.312.312.31-1.28%208,491
Oct 21, 20242.392.402.322.342.34-2.09%307,202
Oct 18, 20242.382.392.352.392.390.84%234,725
Oct 17, 20242.382.402.362.372.37-0.42%179,436
Oct 16, 20242.402.422.362.382.38-1.24%416,981
Oct 15, 20242.382.422.352.412.411.26%1,232,573
Oct 14, 20242.412.442.382.382.38-1.65%206,487
Oct 11, 20242.442.462.412.422.42-0.41%210,501
Oct 10, 20242.432.502.422.432.430.41%550,142
Oct 9, 20242.492.492.402.422.42-2.81%330,183
Oct 8, 20242.462.512.422.492.49-614,623
Oct 7, 20242.482.532.472.492.490.81%457,872
Oct 4, 20242.452.482.432.472.472.49%357,539
Oct 3, 20242.552.552.402.412.41-5.12%717,556
Oct 2, 20242.532.542.502.542.540.79%273,617
Oct 1, 20242.572.582.512.522.52-1.95%327,559
Sep 30, 20242.542.582.512.572.571.58%264,383
Sep 27, 20242.542.562.512.532.53-0.78%314,266
Sep 26, 20242.492.562.482.552.552.82%524,642
Sep 25, 20242.522.532.472.482.48-1.98%374,101
Sep 24, 20242.462.532.452.532.533.69%428,771
Sep 23, 20242.402.452.402.442.442.52%248,037
Sep 20, 20242.412.442.382.382.38-2.46%272,156
Sep 19, 20242.402.452.392.442.442.09%302,853
Sep 18, 20242.372.402.342.392.390.84%230,668
Sep 17, 20242.352.402.352.372.370.85%285,215
Sep 16, 20242.352.382.342.352.35-240,057
Sep 13, 20242.392.392.342.352.35-0.84%241,000
Sep 12, 20242.352.392.342.372.371.72%301,608
Sep 11, 20242.242.342.242.332.335.91%556,681
Sep 10, 20242.252.262.142.202.20-2.22%760,563
Sep 9, 20242.302.302.242.252.25-2.60%1,050,432
Sep 6, 20242.392.402.292.312.31-3.35%1,008,007
Sep 5, 20242.442.452.382.392.39-2.45%511,680
Sep 4, 20242.472.492.432.452.45-0.41%559,625
Sep 3, 20242.512.542.452.462.46-1.60%1,467,992
Aug 30, 20242.452.512.452.502.502.46%429,729
Aug 29, 20242.452.452.422.442.440.41%279,495
Aug 28, 20242.432.442.422.432.43-0.82%147,358
Aug 27, 20242.462.472.452.452.45-1.21%192,230
Aug 26, 20242.422.482.422.482.483.33%281,088
Aug 23, 20242.422.432.402.402.40-0.41%499,036
Aug 22, 20242.452.462.412.412.41-1.63%378,589
Aug 21, 20242.502.522.452.452.45-1.21%455,754
Aug 20, 20242.502.502.472.482.48-229,762
Aug 19, 20242.472.522.472.482.480.40%243,361
Aug 16, 20242.462.482.452.472.470.41%226,464
Aug 15, 20242.472.482.422.462.46-3.91%481,517
Aug 14, 20242.632.632.552.562.48-1.54%594,426
Aug 13, 20242.572.612.572.602.520.78%467,075
Aug 12, 20242.492.612.492.582.504.03%901,085
Aug 9, 20242.512.522.452.482.41-0.40%443,774
Aug 8, 20242.572.592.472.492.42-3.11%722,326
Aug 7, 20242.492.612.492.572.495.33%1,457,526
Aug 6, 20242.432.452.372.442.373.39%855,456
Aug 5, 20242.392.412.352.362.29-4.07%851,466
Aug 2, 20242.502.512.432.462.39-2.38%1,283,160
Aug 1, 20242.552.572.492.522.45-0.79%996,483
Jul 31, 20242.622.642.512.542.47-5.22%2,076,006
Jul 30, 20242.702.722.662.682.60-0.37%370,758
Jul 29, 20242.712.732.682.692.61-382,515
Jul 26, 20242.692.702.642.692.610.37%806,164
Jul 25, 20242.722.732.662.682.60-1.83%736,369
Jul 24, 20242.752.782.722.732.65-0.73%441,534
Jul 23, 20242.792.802.752.752.67-1.43%729,349
Jul 22, 20242.822.822.792.792.71-0.71%525,276
Jul 19, 20242.832.842.802.812.73-0.71%420,962
Jul 18, 20242.842.862.812.832.75-536,543
Jul 17, 20242.812.862.802.832.750.71%742,402
Jul 16, 20242.812.822.792.812.730.72%1,026,256
Jul 15, 20242.842.852.792.792.71-0.71%895,206
Jul 12, 20242.902.902.812.812.73-3.44%974,897
Jul 11, 20242.902.922.862.912.821.39%521,263
Jul 10, 20242.832.912.832.872.791.77%577,173
Jul 9, 20242.822.832.802.822.740.71%479,255
Jul 8, 20242.882.892.802.802.72-2.78%485,168
Jul 5, 20242.922.922.872.882.80-1.71%235,337
Jul 3, 20242.922.972.922.932.840.34%172,645
Jul 2, 20242.942.952.902.922.83-0.34%273,611