Skip to main content
logo
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.500
-0.060 (-2.34%)
At close: Oct 16, 2026, 4:00 PM EDT
2.494
-0.006 (-0.24%)
After-hours: Oct 16, 2026, 7:30 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262.572.602.472.502.50-2.34%1,430,906
Oct 15, 20262.612.622.512.562.56-3.03%1,202,208
Oct 14, 20262.842.842.612.642.64-8.01%2,062,326
Oct 13, 20262.842.882.842.872.87-788,209
Oct 12, 20262.882.902.852.872.871.77%1,198,156
Oct 9, 20262.892.892.822.822.82-2.76%1,393,259
Oct 8, 20262.852.942.842.902.902.47%1,256,156
Oct 7, 20262.802.882.792.832.83-465,098
Oct 6, 20262.862.882.802.832.83-1.05%456,840
Oct 5, 20262.902.942.792.862.86-748,747
Oct 2, 20262.822.872.802.862.861.42%828,232
Oct 1, 20262.762.862.742.822.822.55%974,085
Sep 30, 20262.782.822.742.752.75-854,021
Sep 29, 20262.772.832.752.752.75-1.79%360,810
Sep 28, 20262.802.862.782.802.80-721,728
Sep 25, 20262.912.922.772.802.80-3.11%892,084
Sep 24, 20262.882.922.852.892.890.35%643,084
Sep 23, 20262.912.952.822.882.88-1.37%1,525,009
Sep 22, 20262.962.972.882.922.92-1.68%1,059,423
Sep 21, 20263.123.132.972.972.97-4.50%2,129,339
Sep 18, 20263.103.203.063.113.111.30%2,992,797
Sep 17, 20263.033.103.033.073.072.68%2,728,208
Sep 16, 20263.013.072.972.992.99-1,496,691
Sep 15, 20262.953.032.942.992.991.01%1,717,760
Sep 14, 20262.922.992.912.962.96-0.34%1,078,777
Sep 11, 20262.943.032.922.972.971.71%1,222,800
Sep 10, 20262.912.962.892.922.92-497,768
Sep 9, 20262.982.982.892.922.92-1.35%694,302
Sep 8, 20263.023.032.912.962.96-1.66%905,172
Sep 4, 20263.003.052.973.013.011.35%1,563,537
Sep 3, 20263.013.092.942.972.97-1.33%3,366,457
Sep 2, 20262.773.022.773.013.019.45%3,152,433
Sep 1, 20262.742.772.702.752.750.73%461,789
Aug 31, 20262.772.772.712.732.73-1.80%897,858
Aug 28, 20262.702.792.702.782.783.35%1,013,185
Aug 27, 20262.652.732.652.692.690.75%723,325
Aug 26, 20262.742.742.662.672.67-2.91%606,860
Aug 25, 20262.702.752.682.752.751.85%1,467,294
Aug 24, 20262.772.772.682.702.70-0.37%1,049,002
Aug 21, 20262.682.762.662.712.712.65%1,915,524
Aug 20, 20262.632.702.622.652.64-847,097
Aug 19, 20262.682.692.612.652.64-485,233
Aug 18, 20262.622.762.562.652.64-0.38%1,154,872
Aug 17, 20262.652.732.622.662.657.26%1,871,981
Aug 14, 20262.502.512.442.482.470.40%481,244
Aug 13, 20262.382.502.382.472.463.78%637,742
Aug 12, 20262.362.392.302.382.370.85%515,770
Aug 11, 20262.432.472.352.362.35-0.84%676,195
Aug 10, 20262.422.442.372.382.37-1.65%375,256
Aug 7, 20262.532.602.402.422.41-3.59%842,318