Skip to main content
logo
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
3.010
+0.040 (1.35%)
At close: Sep 4, 2026, 4:00 PM EDT
3.009
-0.001 (-0.05%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262.562.652.512.512.50-1.57%1,051,128
Aug 5, 20262.512.602.512.552.542.00%1,060,901
Aug 4, 20262.492.522.452.502.49-922,923
Aug 3, 20262.412.522.392.502.492.88%1,112,717
Jul 31, 20262.332.452.322.432.425.65%1,446,046
Jul 30, 20262.122.312.122.302.297.48%1,405,183
Jul 29, 20262.182.182.122.142.13-1.38%272,764
Jul 28, 20262.172.192.152.172.16-1.36%214,105
Jul 27, 20262.252.262.152.202.19-2.22%497,750
Jul 24, 20262.222.332.222.252.241.35%615,146
Jul 23, 20262.192.262.172.222.210.91%405,010
Jul 22, 20262.222.242.192.202.19-0.90%357,986
Jul 21, 20262.152.242.122.222.212.78%564,676
Jul 20, 20262.052.172.052.162.155.37%448,413
Jul 17, 20262.082.092.042.052.04-2.38%421,148
Jul 16, 20262.132.142.092.102.09-0.47%224,760
Jul 15, 20262.112.142.072.112.10-0.47%291,599
Jul 14, 20262.132.172.122.122.11-0.47%233,493
Jul 13, 20262.132.172.122.132.12-0.47%209,514
Jul 10, 20262.112.162.112.142.130.47%195,674
Jul 9, 20262.152.162.102.132.12-1.39%307,214
Jul 8, 20262.162.192.152.162.15-204,531
Jul 7, 20262.182.222.142.162.15-1.37%386,238
Jul 6, 20262.112.242.112.192.184.29%624,496
Jul 2, 20262.082.162.082.102.091.45%286,200
Jul 1, 20262.082.122.062.072.06-1.43%400,631
Jun 30, 20262.042.122.012.102.094.48%1,012,625
Jun 29, 20262.082.082.012.012.00-1.95%513,668
Jun 26, 20262.042.082.022.052.040.49%753,765