Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.32	2.40	2.32	2.34	2.34	0.86%	460,224
Nov 5, 2026	2.39	2.43	2.30	2.32	2.32	-2.93%	1,171,569
Nov 4, 2026	2.43	2.44	2.37	2.39	2.39	-0.83%	722,098
Nov 3, 2026	2.41	2.47	2.41	2.41	2.41	-0.41%	467,391
Nov 2, 2026	2.47	2.50	2.41	2.42	2.42	-3.20%	871,857
Oct 30, 2026	2.51	2.52	2.45	2.50	2.50	-1.57%	560,810
Oct 29, 2026	2.49	2.55	2.48	2.54	2.54	1.20%	376,018
Oct 28, 2026	2.53	2.57	2.47	2.51	2.51	-	436,149
Oct 27, 2026	2.51	2.55	2.51	2.51	2.51	-1.18%	336,074
Oct 26, 2026	2.55	2.57	2.51	2.54	2.54	0.40%	368,091
Oct 23, 2026	2.52	2.56	2.40	2.53	2.53	-	700,674
Oct 22, 2026	2.55	2.58	2.51	2.53	2.53	-2.32%	478,148
Oct 21, 2026	2.54	2.62	2.53	2.59	2.59	2.78%	692,037
Oct 20, 2026	2.52	2.57	2.49	2.52	2.52	0.40%	411,242
Oct 19, 2026	2.52	2.54	2.49	2.51	2.51	0.40%	1,110,876
Oct 16, 2026	2.57	2.60	2.47	2.50	2.50	-2.34%	1,419,529
Oct 15, 2026	2.61	2.62	2.51	2.56	2.56	-3.03%	1,202,208
Oct 14, 2026	2.84	2.84	2.61	2.64	2.64	-8.01%	2,062,326
Oct 13, 2026	2.84	2.88	2.84	2.87	2.87	-	788,209
Oct 12, 2026	2.88	2.90	2.85	2.87	2.87	1.77%	1,198,156
Oct 9, 2026	2.89	2.89	2.82	2.82	2.82	-2.76%	1,393,259
Oct 8, 2026	2.85	2.94	2.84	2.90	2.90	2.47%	1,256,156
Oct 7, 2026	2.80	2.88	2.79	2.83	2.83	-	465,098
Oct 6, 2026	2.86	2.88	2.80	2.83	2.83	-1.05%	456,840
Oct 5, 2026	2.90	2.94	2.79	2.86	2.86	-	748,747
Oct 2, 2026	2.82	2.87	2.80	2.86	2.86	1.42%	828,232
Oct 1, 2026	2.76	2.86	2.74	2.82	2.82	2.55%	974,085
Sep 30, 2026	2.78	2.82	2.74	2.75	2.75	-	854,021
Sep 29, 2026	2.77	2.83	2.75	2.75	2.75	-1.79%	360,810
Sep 28, 2026	2.80	2.86	2.78	2.80	2.80	-	721,728
Sep 25, 2026	2.91	2.92	2.77	2.80	2.80	-3.11%	892,084
Sep 24, 2026	2.88	2.92	2.85	2.89	2.89	0.35%	643,084
Sep 23, 2026	2.91	2.95	2.82	2.88	2.88	-1.37%	1,525,009
Sep 22, 2026	2.96	2.97	2.88	2.92	2.92	-1.68%	1,059,423
Sep 21, 2026	3.12	3.13	2.97	2.97	2.97	-4.50%	2,129,339
Sep 18, 2026	3.10	3.20	3.06	3.11	3.11	1.30%	2,992,797
Sep 17, 2026	3.03	3.10	3.03	3.07	3.07	2.68%	2,728,208
Sep 16, 2026	3.01	3.07	2.97	2.99	2.99	-	1,496,691
Sep 15, 2026	2.95	3.03	2.94	2.99	2.99	1.01%	1,717,760
Sep 14, 2026	2.92	2.99	2.91	2.96	2.96	-0.34%	1,078,777
Sep 11, 2026	2.94	3.03	2.92	2.97	2.97	1.71%	1,222,800
Sep 10, 2026	2.91	2.96	2.89	2.92	2.92	-	497,768
Sep 9, 2026	2.98	2.98	2.89	2.92	2.92	-1.35%	694,302
Sep 8, 2026	3.02	3.03	2.91	2.96	2.96	-1.66%	905,172
Sep 4, 2026	3.00	3.05	2.97	3.01	3.01	1.35%	1,563,537
Sep 3, 2026	3.01	3.09	2.94	2.97	2.97	-1.33%	3,366,457
Sep 2, 2026	2.77	3.02	2.77	3.01	3.01	9.45%	3,152,433
Sep 1, 2026	2.74	2.77	2.70	2.75	2.75	0.73%	461,789
Aug 31, 2026	2.77	2.77	2.71	2.73	2.73	-1.80%	897,858
Aug 28, 2026	2.70	2.79	2.70	2.78	2.78	3.35%	1,013,185