Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.570
-0.010 (-0.63%)
At close: Jun 5, 2025, 4:00 PM
1.570
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.58 | 1.61 | 1.57 | 1.57 | - | -0.95% | 174,631 |
| Jun 4, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | - | 251,838 |
| Jun 3, 2025 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 356,331 |
| Jun 2, 2025 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 5.92% | 598,287 |
| May 30, 2025 | 1.44 | 1.54 | 1.42 | 1.52 | 1.52 | 4.83% | 623,167 |
| May 29, 2025 | 1.44 | 1.52 | 1.42 | 1.45 | 1.45 | 5.07% | 529,643 |
| May 28, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -6.12% | 201,197 |
| May 27, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 164,488 |
| May 23, 2025 | 1.50 | 1.51 | 1.42 | 1.43 | 1.43 | -4.67% | 350,215 |
| May 22, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 148,523 |
| May 21, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 162,220 |
| May 20, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 119,588 |
| May 19, 2025 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 190,084 |
| May 16, 2025 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 183,290 |
| May 15, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 229,076 |
| May 14, 2025 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 189,574 |
| May 13, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 495,238 |
| May 12, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 503,850 |
| May 9, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 99,794 |
| May 8, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 398,096 |
| May 7, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 134,378 |
| May 6, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 202,077 |
| May 5, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 126,326 |
| May 2, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | - | 108,125 |
| May 1, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 143,625 |
| Apr 30, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | - | 104,762 |
| Apr 29, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | - | 152,839 |
| Apr 28, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 96,833 |
| Apr 25, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 203,040 |
| Apr 24, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 135,721 |
| Apr 23, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | - | 309,028 |
| Apr 22, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 341,448 |
| Apr 21, 2025 | 1.50 | 1.52 | 1.42 | 1.42 | 1.42 | -4.70% | 161,835 |
| Apr 17, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 6.43% | 220,154 |
| Apr 16, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 115,386 |
| Apr 15, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 135,260 |
| Apr 14, 2025 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 112,315 |
| Apr 11, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 4.38% | 207,802 |
| Apr 10, 2025 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 203,552 |
| Apr 9, 2025 | 1.31 | 1.42 | 1.30 | 1.40 | 1.40 | 6.06% | 411,050 |
| Apr 8, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 361,196 |
| Apr 7, 2025 | 1.33 | 1.39 | 1.27 | 1.36 | 1.36 | 0.74% | 435,708 |
| Apr 4, 2025 | 1.46 | 1.48 | 1.33 | 1.35 | 1.35 | -10.00% | 782,810 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -6.83% | 548,175 |
| Apr 2, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 142,285 |
| Apr 1, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 410,050 |
| Mar 31, 2025 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 631,401 |
| Mar 28, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 304,035 |
| Mar 27, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 451,500 |
| Mar 26, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | - | 293,092 |