Diana Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	2.38	2.40	2.37	2.38	2.37	1.28%	673,565
Jun 3, 2026	2.36	2.39	2.31	2.35	2.34	-1.67%	918,169
Jun 2, 2026	2.47	2.47	2.30	2.39	2.38	-2.05%	1,550,609
Jun 1, 2026	2.34	2.45	2.28	2.44	2.43	3.39%	1,722,387
May 29, 2026	2.46	2.48	2.35	2.36	2.35	-4.45%	1,417,773
May 28, 2026	2.64	2.66	2.37	2.47	2.46	-1.98%	3,811,953
May 27, 2026	2.88	2.89	2.50	2.52	2.51	-7.35%	4,065,403
May 26, 2026	2.64	2.76	2.61	2.72	2.71	4.62%	1,514,116
May 22, 2026	2.70	2.70	2.59	2.60	2.59	-3.70%	663,722
May 21, 2026	2.69	2.75	2.69	2.70	2.69	0.37%	442,967
May 20, 2026	2.65	2.70	2.61	2.69	2.68	2.28%	423,040
May 19, 2026	2.69	2.70	2.62	2.63	2.62	-1.87%	279,932
May 18, 2026	2.66	2.72	2.62	2.68	2.67	0.37%	571,439
May 15, 2026	2.69	2.73	2.61	2.67	2.66	-3.26%	810,757
May 14, 2026	2.78	2.80	2.74	2.76	2.75	0.36%	426,524
May 13, 2026	2.87	2.87	2.72	2.75	2.74	-5.17%	732,189
May 12, 2026	2.69	2.92	2.66	2.90	2.89	7.41%	2,037,359
May 11, 2026	2.71	2.72	2.65	2.70	2.69	-0.37%	621,603
May 8, 2026	2.70	2.72	2.68	2.71	2.70	0.74%	643,251
May 7, 2026	2.70	2.72	2.66	2.69	2.68	-	530,076
May 6, 2026	2.72	2.77	2.63	2.69	2.68	-1.10%	960,303
May 5, 2026	2.62	2.74	2.59	2.72	2.71	5.02%	1,500,037
May 4, 2026	2.57	2.66	2.54	2.59	2.58	1.17%	682,138
May 1, 2026	2.51	2.59	2.49	2.56	2.55	1.99%	375,015
Apr 30, 2026	2.48	2.55	2.48	2.51	2.50	1.62%	536,488
Apr 29, 2026	2.48	2.52	2.45	2.47	2.46	-1.98%	231,820
Apr 28, 2026	2.48	2.54	2.46	2.52	2.51	0.80%	262,311
Apr 27, 2026	2.45	2.50	2.43	2.50	2.49	2.46%	332,703
Apr 24, 2026	2.50	2.50	2.43	2.44	2.43	-0.41%	265,069
Apr 23, 2026	2.50	2.50	2.45	2.45	2.44	-2.39%	304,476
Apr 22, 2026	2.52	2.52	2.47	2.51	2.50	1.21%	292,519
Apr 21, 2026	2.59	2.59	2.48	2.48	2.47	-4.25%	412,829
Apr 20, 2026	2.56	2.61	2.52	2.59	2.58	0.78%	577,023
Apr 17, 2026	2.58	2.60	2.51	2.57	2.56	2.80%	632,869
Apr 16, 2026	2.55	2.56	2.50	2.50	2.49	-0.79%	358,547
Apr 15, 2026	2.52	2.60	2.49	2.52	2.51	0.40%	337,856
Apr 14, 2026	2.55	2.59	2.50	2.51	2.50	-0.40%	265,864
Apr 13, 2026	2.41	2.54	2.38	2.52	2.51	4.13%	338,313
Apr 10, 2026	2.46	2.50	2.42	2.42	2.41	-1.22%	551,498
Apr 9, 2026	2.63	2.64	2.44	2.45	2.44	-6.84%	792,148
Apr 8, 2026	2.56	2.65	2.51	2.63	2.62	4.37%	918,099
Apr 7, 2026	2.54	2.58	2.50	2.52	2.51	-1.56%	313,689
Apr 6, 2026	2.54	2.57	2.50	2.56	2.55	-	486,849
Apr 2, 2026	2.46	2.58	2.46	2.56	2.55	2.81%	589,362