Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.510
-0.070 (-4.43%)
At close: Jun 27, 2025, 4:00 PM
1.530
+0.020 (1.32%)
After-hours: Jun 27, 2025, 7:33 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.571.591.511.511.51-4.43%118,410
Jun 26, 20251.581.591.561.581.58-0.63%156,494
Jun 25, 20251.611.611.581.591.59-0.63%197,084
Jun 24, 20251.591.641.591.601.600.63%358,958
Jun 23, 20251.561.621.561.591.591.27%366,343
Jun 20, 20251.641.651.561.571.57-5.42%470,276
Jun 18, 20251.671.681.651.661.66-1.19%318,724
Jun 17, 20251.601.691.581.681.682.44%215,425
Jun 16, 20251.721.721.631.641.63-2.38%280,579
Jun 13, 20251.601.691.601.681.674.35%320,701
Jun 12, 20251.621.631.601.611.60-277,629
Jun 11, 20251.591.611.561.611.602.55%236,260
Jun 10, 20251.531.571.531.571.562.61%196,600
Jun 9, 20251.551.571.531.531.52-1.29%255,660
Jun 6, 20251.571.611.541.551.54-1.27%280,064
Jun 5, 20251.581.611.561.571.56-0.63%258,018
Jun 4, 20251.611.631.571.581.57-251,838
Jun 3, 20251.601.631.561.581.57-1.86%356,331
Jun 2, 20251.541.631.531.611.605.92%598,287
May 30, 20251.441.541.421.521.514.83%623,167
May 29, 20251.441.521.421.451.445.07%529,643
May 28, 20251.471.471.381.381.37-6.12%201,197
May 27, 20251.451.471.441.471.462.80%164,488
May 23, 20251.501.511.421.431.42-4.67%350,215
May 22, 20251.521.531.501.501.49-2.60%148,523
May 21, 20251.531.551.521.541.53-0.65%162,220
May 20, 20251.561.571.541.551.54-0.64%119,588
May 19, 20251.521.571.501.561.552.63%190,084
May 16, 20251.561.591.521.521.51-1.94%183,290
May 15, 20251.531.561.511.551.541.97%229,076
May 14, 20251.561.581.511.521.51-1.30%189,574
May 13, 20251.421.551.421.541.539.22%495,238
May 12, 20251.421.431.401.411.401.44%503,850
May 9, 20251.391.421.381.391.38-99,794
May 8, 20251.421.431.381.391.38-2.11%398,096
May 7, 20251.411.461.411.421.41-0.70%134,378
May 6, 20251.481.481.431.431.42-3.38%202,077
May 5, 20251.491.501.471.481.470.68%126,326
May 2, 20251.481.501.471.471.46-108,125
May 1, 20251.481.501.461.471.460.68%143,625
Apr 30, 20251.461.501.461.461.45-104,762
Apr 29, 20251.481.501.451.461.45-152,839
Apr 28, 20251.471.491.461.461.45-0.68%96,833
Apr 25, 20251.491.521.461.471.46-1.34%203,040
Apr 24, 20251.471.491.451.491.482.05%135,721
Apr 23, 20251.471.501.451.461.45-309,028
Apr 22, 20251.421.461.401.461.452.82%341,448
Apr 21, 20251.501.521.421.421.41-4.70%161,835
Apr 17, 20251.421.491.421.491.486.43%220,154
Apr 16, 20251.431.451.391.401.39-2.10%115,386