Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.08	2.16	2.08	2.10	2.10	1.45%	279,928
Jul 1, 2026	2.08	2.12	2.06	2.07	2.07	-1.43%	399,237
Jun 30, 2026	2.04	2.12	2.01	2.10	2.10	4.48%	1,012,398
Jun 29, 2026	2.08	2.08	2.01	2.01	2.01	-1.95%	513,320
Jun 26, 2026	2.04	2.08	2.02	2.05	2.05	0.49%	741,889
Jun 25, 2026	2.10	2.11	2.00	2.04	2.04	-0.97%	725,109
Jun 24, 2026	2.15	2.15	2.06	2.06	2.06	-4.19%	921,210
Jun 23, 2026	2.13	2.17	2.12	2.15	2.15	-	574,478
Jun 22, 2026	2.10	2.17	2.10	2.15	2.15	2.38%	1,251,425
Jun 18, 2026	2.16	2.21	2.08	2.10	2.10	-3.23%	1,714,138
Jun 17, 2026	2.34	2.34	2.16	2.17	2.17	-5.65%	1,470,996
Jun 16, 2026	2.42	2.43	2.30	2.30	2.30	-3.77%	438,983
Jun 15, 2026	2.42	2.44	2.38	2.39	2.39	-	549,427
Jun 12, 2026	2.39	2.43	2.37	2.39	2.39	-	404,492
Jun 11, 2026	2.36	2.41	2.34	2.39	2.39	2.58%	450,112
Jun 10, 2026	2.33	2.42	2.32	2.33	2.33	0.43%	707,039
Jun 9, 2026	2.38	2.44	2.31	2.33	2.32	-0.85%	681,845
Jun 8, 2026	2.38	2.41	2.35	2.35	2.34	0.43%	887,434
Jun 5, 2026	2.37	2.40	2.34	2.34	2.33	-1.68%	854,220
Jun 4, 2026	2.38	2.40	2.37	2.38	2.37	1.28%	673,565
Jun 3, 2026	2.36	2.39	2.31	2.35	2.34	-1.67%	918,169
Jun 2, 2026	2.47	2.47	2.30	2.39	2.38	-2.05%	1,550,609
Jun 1, 2026	2.34	2.45	2.28	2.44	2.43	3.39%	1,722,387
May 29, 2026	2.46	2.48	2.35	2.36	2.35	-4.45%	1,417,773
May 28, 2026	2.64	2.66	2.37	2.47	2.46	-1.98%	3,811,953
May 27, 2026	2.88	2.89	2.50	2.52	2.51	-7.35%	4,065,403
May 26, 2026	2.64	2.76	2.61	2.72	2.71	4.62%	1,514,116
May 22, 2026	2.70	2.70	2.59	2.60	2.59	-3.70%	663,722
May 21, 2026	2.69	2.75	2.69	2.70	2.69	0.37%	442,967
May 20, 2026	2.65	2.70	2.61	2.69	2.68	2.28%	423,040
May 19, 2026	2.69	2.70	2.62	2.63	2.62	-1.87%	279,932
May 18, 2026	2.66	2.72	2.62	2.68	2.67	0.37%	571,439
May 15, 2026	2.69	2.73	2.61	2.67	2.66	-3.26%	810,757
May 14, 2026	2.78	2.80	2.74	2.76	2.75	0.36%	426,524
May 13, 2026	2.87	2.87	2.72	2.75	2.74	-5.17%	732,189
May 12, 2026	2.69	2.92	2.66	2.90	2.89	7.41%	2,037,359
May 11, 2026	2.71	2.72	2.65	2.70	2.69	-0.37%	621,603
May 8, 2026	2.70	2.72	2.68	2.71	2.70	0.74%	643,251
May 7, 2026	2.70	2.72	2.66	2.69	2.68	-	530,076
May 6, 2026	2.72	2.77	2.63	2.69	2.68	-1.10%	960,303
May 5, 2026	2.62	2.74	2.59	2.72	2.71	5.02%	1,500,037
May 4, 2026	2.57	2.66	2.54	2.59	2.58	1.17%	682,138
May 1, 2026	2.51	2.59	2.49	2.56	2.55	1.99%	375,015
Apr 30, 2026	2.48	2.55	2.48	2.51	2.50	1.62%	536,488
Apr 29, 2026	2.48	2.52	2.45	2.47	2.46	-1.98%	231,820
Apr 28, 2026	2.48	2.54	2.46	2.52	2.51	0.80%	262,311
Apr 27, 2026	2.45	2.50	2.43	2.50	2.49	2.46%	332,703
Apr 24, 2026	2.50	2.50	2.43	2.44	2.43	-0.41%	265,069
Apr 23, 2026	2.50	2.50	2.45	2.45	2.44	-2.39%	304,476
Apr 22, 2026	2.52	2.52	2.47	2.51	2.50	1.21%	292,519