Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.70	2.70	2.59	2.60	2.60	-3.70%	663,233
May 21, 2026	2.69	2.75	2.69	2.70	2.70	0.37%	442,552
May 20, 2026	2.65	2.70	2.61	2.69	2.69	2.28%	422,470
May 19, 2026	2.69	2.70	2.62	2.63	2.63	-1.87%	279,782
May 18, 2026	2.66	2.72	2.62	2.68	2.68	0.37%	567,122
May 15, 2026	2.69	2.73	2.61	2.67	2.67	-3.26%	810,757
May 14, 2026	2.78	2.80	2.74	2.76	2.76	0.36%	426,524
May 13, 2026	2.87	2.87	2.72	2.75	2.75	-5.17%	732,189
May 12, 2026	2.69	2.92	2.66	2.90	2.90	7.41%	2,037,359
May 11, 2026	2.71	2.72	2.65	2.70	2.70	-0.37%	621,603
May 8, 2026	2.70	2.72	2.68	2.71	2.71	0.74%	643,251
May 7, 2026	2.70	2.72	2.66	2.69	2.69	-	530,076
May 6, 2026	2.72	2.77	2.63	2.69	2.69	-1.10%	960,303
May 5, 2026	2.62	2.74	2.59	2.72	2.72	5.02%	1,500,037
May 4, 2026	2.57	2.66	2.54	2.59	2.59	1.17%	682,138
May 1, 2026	2.51	2.59	2.49	2.56	2.56	1.99%	375,015
Apr 30, 2026	2.48	2.55	2.48	2.51	2.51	1.62%	536,488
Apr 29, 2026	2.48	2.52	2.45	2.47	2.47	-1.98%	231,820
Apr 28, 2026	2.48	2.54	2.46	2.52	2.52	0.80%	262,311
Apr 27, 2026	2.45	2.50	2.43	2.50	2.50	2.46%	332,703
Apr 24, 2026	2.50	2.50	2.43	2.44	2.44	-0.41%	265,069
Apr 23, 2026	2.50	2.50	2.45	2.45	2.45	-2.39%	304,476
Apr 22, 2026	2.52	2.52	2.47	2.51	2.51	1.21%	292,519
Apr 21, 2026	2.59	2.59	2.48	2.48	2.48	-4.25%	412,829
Apr 20, 2026	2.56	2.61	2.52	2.59	2.59	0.78%	577,023
Apr 17, 2026	2.58	2.60	2.51	2.57	2.57	2.80%	632,869
Apr 16, 2026	2.55	2.56	2.50	2.50	2.50	-0.79%	358,547
Apr 15, 2026	2.52	2.60	2.49	2.52	2.52	0.40%	337,856
Apr 14, 2026	2.55	2.59	2.50	2.51	2.51	-0.40%	265,864
Apr 13, 2026	2.41	2.54	2.38	2.52	2.52	4.13%	338,313
Apr 10, 2026	2.46	2.50	2.42	2.42	2.42	-1.22%	551,498
Apr 9, 2026	2.63	2.64	2.44	2.45	2.45	-6.84%	792,148
Apr 8, 2026	2.56	2.65	2.51	2.63	2.63	4.37%	918,099
Apr 7, 2026	2.54	2.58	2.50	2.52	2.52	-1.56%	313,689
Apr 6, 2026	2.54	2.57	2.50	2.56	2.56	-	486,849
Apr 2, 2026	2.46	2.58	2.46	2.56	2.56	2.81%	589,362
Apr 1, 2026	2.51	2.54	2.48	2.49	2.49	-0.40%	473,207
Mar 31, 2026	2.41	2.50	2.40	2.50	2.50	5.93%	429,332
Mar 30, 2026	2.41	2.41	2.33	2.36	2.36	-2.07%	359,392
Mar 27, 2026	2.44	2.50	2.37	2.41	2.41	-1.23%	561,193
Mar 26, 2026	2.46	2.52	2.44	2.44	2.44	-1.21%	414,392
Mar 25, 2026	2.54	2.54	2.44	2.47	2.47	-1.98%	595,384
Mar 24, 2026	2.41	2.54	2.41	2.52	2.52	5.00%	754,149
Mar 23, 2026	2.34	2.47	2.32	2.40	2.40	3.90%	718,566
Mar 20, 2026	2.48	2.50	2.29	2.31	2.31	-5.71%	867,867
Mar 19, 2026	2.42	2.48	2.31	2.45	2.45	-0.41%	782,022
Mar 18, 2026	2.44	2.52	2.44	2.46	2.46	0.41%	535,202
Mar 17, 2026	2.33	2.47	2.33	2.45	2.45	5.60%	799,838
Mar 16, 2026	2.29	2.34	2.28	2.32	2.32	2.20%	474,327
Mar 13, 2026	2.30	2.40	2.26	2.27	2.27	-0.87%	874,000