Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.860
+0.020 (1.09%)
At close: Jan 9, 2026, 4:00 PM EST
1.860
0.00 (0.00%)
After-hours: Jan 9, 2026, 7:00 PM EST
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | 1.09% | 529,345 |
| Jan 8, 2026 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | 3.37% | 568,653 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 407,288 |
| Jan 6, 2026 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | 4.05% | 576,619 |
| 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% | 1,361,715 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 864,500 |
| 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 | - | 574,130 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 196,963 |
| 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% | 756,708 |
| Dec 19, 2025 | 1.70 | 1.78 | 1.67 | 1.67 | 1.67 | -2.91% | 616,179 |
| 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 |
| Dec 15, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 462,513 |
| Dec 12, 2025 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 447,862 |
| Dec 11, 2025 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -1.64% | 241,902 |
| Dec 10, 2025 | 1.88 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 575,276 |
| Dec 9, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | - | 338,902 |
| Dec 8, 2025 | 1.91 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 275,262 |
| Dec 5, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.92 | -1.53% | 606,596 |
| Dec 4, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.95 | -2.00% | 672,595 |
| Dec 3, 2025 | 1.91 | 2.04 | 1.91 | 2.00 | 1.99 | 6.38% | 1,782,126 |
| Dec 2, 2025 | 1.90 | 1.93 | 1.87 | 1.88 | 1.87 | -2.08% | 407,074 |
| Dec 1, 2025 | 1.93 | 1.94 | 1.89 | 1.92 | 1.91 | -2.54% | 521,355 |
| Nov 28, 2025 | 1.81 | 1.98 | 1.81 | 1.97 | 1.96 | 9.44% | 1,046,714 |
| Nov 26, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.79 | 4.05% | 455,972 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.72 | -2.81% | 438,788 |
| Nov 24, 2025 | 1.68 | 1.79 | 1.68 | 1.78 | 1.77 | 5.95% | 1,030,316 |
| Nov 21, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.67 | - | 247,803 |
| Nov 20, 2025 | 1.71 | 1.75 | 1.67 | 1.68 | 1.67 | -4.55% | 404,647 |
| Nov 19, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.75 | 1.15% | 136,278 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.73 | -2.25% | 332,352 |
| Nov 17, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.77 | -0.56% | 185,772 |
| Nov 14, 2025 | 1.76 | 1.79 | 1.74 | 1.79 | 1.78 | 0.56% | 260,785 |
| Nov 13, 2025 | 1.80 | 1.84 | 1.76 | 1.78 | 1.77 | 0.56% | 470,676 |
| Nov 12, 2025 | 1.77 | 1.81 | 1.77 | 1.77 | 1.76 | -1.67% | 157,688 |
| Nov 11, 2025 | 1.82 | 1.83 | 1.75 | 1.80 | 1.79 | -0.55% | 198,761 |
| Nov 10, 2025 | 1.73 | 1.82 | 1.71 | 1.81 | 1.80 | 6.47% | 429,653 |
| Nov 7, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.69 | 3.03% | 260,907 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.61 | 1.65 | 1.64 | -1.79% | 586,670 |
| Nov 5, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.67 | 2.44% | 136,896 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.63 | 1.64 | 1.63 | -4.09% | 163,865 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.70 | -2.29% | 157,827 |
| Oct 31, 2025 | 1.72 | 1.76 | 1.69 | 1.75 | 1.74 | 1.16% | 193,566 |
| Oct 30, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.72 | 1.17% | 145,020 |
| Oct 29, 2025 | 1.74 | 1.77 | 1.71 | 1.71 | 1.70 | -1.72% | 125,780 |