Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.65	2.73	2.62	2.64	-	6.45%	1,306,831
Aug 14, 2026	2.50	2.51	2.44	2.48	2.48	0.40%	389,645
Aug 13, 2026	2.38	2.50	2.38	2.47	2.47	3.78%	637,631
Aug 12, 2026	2.36	2.39	2.30	2.38	2.38	0.85%	515,764
Aug 11, 2026	2.43	2.47	2.35	2.36	2.36	-0.84%	676,165
Aug 10, 2026	2.42	2.44	2.37	2.38	2.38	-1.65%	375,234
Aug 7, 2026	2.53	2.60	2.40	2.42	2.42	-3.59%	839,587
Aug 6, 2026	2.56	2.65	2.51	2.51	2.51	-1.57%	1,051,092
Aug 5, 2026	2.51	2.60	2.51	2.55	2.55	2.00%	1,053,444
Aug 4, 2026	2.49	2.52	2.45	2.50	2.50	-	922,707
Aug 3, 2026	2.41	2.52	2.39	2.50	2.50	2.88%	1,112,167
Jul 31, 2026	2.33	2.45	2.32	2.43	2.43	5.65%	1,445,688
Jul 30, 2026	2.12	2.31	2.12	2.30	2.30	7.48%	1,404,006
Jul 29, 2026	2.18	2.18	2.12	2.14	2.14	-1.38%	271,509
Jul 28, 2026	2.17	2.19	2.15	2.17	2.17	-1.36%	214,081
Jul 27, 2026	2.25	2.26	2.15	2.20	2.20	-2.22%	497,740
Jul 24, 2026	2.22	2.33	2.22	2.25	2.25	1.35%	615,107
Jul 23, 2026	2.19	2.26	2.17	2.22	2.22	0.91%	403,316
Jul 22, 2026	2.22	2.24	2.19	2.20	2.20	-0.90%	357,924
Jul 21, 2026	2.15	2.24	2.12	2.22	2.22	2.78%	564,663
Jul 20, 2026	2.05	2.17	2.05	2.16	2.16	5.37%	448,080
Jul 17, 2026	2.08	2.09	2.04	2.05	2.05	-2.38%	421,146
Jul 16, 2026	2.13	2.14	2.09	2.10	2.10	-0.47%	224,713
Jul 15, 2026	2.11	2.14	2.07	2.11	2.11	-0.47%	286,280
Jul 14, 2026	2.13	2.17	2.12	2.12	2.12	-0.47%	233,067
Jul 13, 2026	2.13	2.17	2.12	2.13	2.13	-0.47%	209,392
Jul 10, 2026	2.11	2.16	2.11	2.14	2.14	0.47%	195,666
Jul 9, 2026	2.15	2.16	2.10	2.13	2.13	-1.39%	304,970
Jul 8, 2026	2.16	2.19	2.15	2.16	2.16	-	200,893
Jul 7, 2026	2.18	2.22	2.14	2.16	2.16	-1.37%	383,094
Jul 6, 2026	2.11	2.24	2.11	2.19	2.19	4.29%	622,962
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