Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.670
-0.050 (-2.91%)
At close: Dec 19, 2025, 4:00 PM EST
1.690
+0.020 (1.20%)
After-hours: Dec 19, 2025, 7:15 PM EST
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.69 | 1.77 | 1.67 | 1.74 | 1.73 | 3.57% | 415,343 |
| Oct 27, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.67 | -1.75% | 139,199 |
| Oct 24, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.70 | 1.18% | 209,435 |
| Oct 23, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.68 | 2.42% | 263,093 |
| Oct 22, 2025 | 1.62 | 1.67 | 1.60 | 1.65 | 1.64 | 1.23% | 141,326 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.62 | 1.63 | 1.62 | -3.55% | 205,148 |
| Oct 20, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.68 | - | 279,401 |
| Oct 17, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | 1.68 | -3.43% | 249,231 |
| Oct 16, 2025 | 1.65 | 1.80 | 1.65 | 1.75 | 1.74 | 5.42% | 599,305 |
| Oct 15, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.65 | 0.61% | 237,408 |
| Oct 14, 2025 | 1.60 | 1.66 | 1.58 | 1.65 | 1.64 | 1.85% | 326,023 |
| Oct 13, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.61 | 3.18% | 261,614 |
| Oct 10, 2025 | 1.65 | 1.68 | 1.57 | 1.57 | 1.56 | -5.42% | 475,456 |