Skip to main content
logo
Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.250
+0.030 (1.35%)
At close: Jul 24, 2026, 4:00 PM EDT
2.255
+0.005 (0.22%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Diana Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262.222.332.222.252.251.35%615,107
Jul 23, 20262.192.262.172.222.220.91%403,316
Jul 22, 20262.222.242.192.202.20-0.90%357,924
Jul 21, 20262.152.242.122.222.222.78%564,663
Jul 20, 20262.052.172.052.162.165.37%448,080
Jul 17, 20262.082.092.042.052.05-2.38%421,146
Jul 16, 20262.132.142.092.102.10-0.47%224,713
Jul 15, 20262.112.142.072.112.11-0.47%286,280
Jul 14, 20262.132.172.122.122.12-0.47%233,067
Jul 13, 20262.132.172.122.132.13-0.47%209,392
Jul 10, 20262.112.162.112.142.140.47%195,666
Jul 9, 20262.152.162.102.132.13-1.39%304,970
Jul 8, 20262.162.192.152.162.16-200,893
Jul 7, 20262.182.222.142.162.16-1.37%383,094
Jul 6, 20262.112.242.112.192.194.29%622,962
Jul 2, 20262.082.162.082.102.101.45%279,928
Jul 1, 20262.082.122.062.072.07-1.43%399,237
Jun 30, 20262.042.122.012.102.104.48%1,012,398
Jun 29, 20262.082.082.012.012.01-1.95%513,320
Jun 26, 20262.042.082.022.052.050.49%741,889
Jun 25, 20262.102.112.002.042.04-0.97%725,109
Jun 24, 20262.152.152.062.062.06-4.19%921,210
Jun 23, 20262.132.172.122.152.15-574,478
Jun 22, 20262.102.172.102.152.152.38%1,251,425
Jun 18, 20262.162.212.082.102.10-3.23%1,714,138
Jun 17, 20262.342.342.162.172.17-5.65%1,470,996
Jun 16, 20262.422.432.302.302.30-3.77%438,983
Jun 15, 20262.422.442.382.392.39-549,427
Jun 12, 20262.392.432.372.392.39-404,492
Jun 11, 20262.362.412.342.392.392.58%450,112
Jun 10, 20262.332.422.322.332.330.43%707,039
Jun 9, 20262.382.442.312.332.32-0.85%681,845
Jun 8, 20262.382.412.352.352.340.43%887,434
Jun 5, 20262.372.402.342.342.33-1.68%854,220
Jun 4, 20262.382.402.372.382.371.28%673,565
Jun 3, 20262.362.392.312.352.34-1.67%918,169
Jun 2, 20262.472.472.302.392.38-2.05%1,550,609
Jun 1, 20262.342.452.282.442.433.39%1,722,387
May 29, 20262.462.482.352.362.35-4.45%1,417,773
May 28, 20262.642.662.372.472.46-1.98%3,811,953
May 27, 20262.882.892.502.522.51-7.35%4,065,403
May 26, 20262.642.762.612.722.714.62%1,514,116
May 22, 20262.702.702.592.602.59-3.70%663,722
May 21, 20262.692.752.692.702.690.37%442,967
May 20, 20262.652.702.612.692.682.28%423,040
May 19, 20262.692.702.622.632.62-1.87%279,932
May 18, 20262.662.722.622.682.670.37%571,439
May 15, 20262.692.732.612.672.66-3.26%810,757
May 14, 20262.782.802.742.762.750.36%426,524
May 13, 20262.872.872.722.752.74-5.17%732,189