Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
2.800
-0.090 (-3.11%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Diana Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.91 | 2.92 | 2.77 | 2.80 | 2.80 | -3.11% | 892,084 |
| Sep 24, 2026 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | 0.35% | 643,084 |
| Sep 23, 2026 | 2.91 | 2.95 | 2.82 | 2.88 | 2.88 | -1.37% | 1,525,009 |
| Sep 22, 2026 | 2.96 | 2.97 | 2.88 | 2.92 | 2.92 | -1.68% | 1,059,423 |
| Sep 21, 2026 | 3.12 | 3.13 | 2.97 | 2.97 | 2.97 | -4.50% | 2,129,339 |
| Sep 18, 2026 | 3.10 | 3.20 | 3.06 | 3.11 | 3.11 | 1.30% | 2,992,797 |
| Sep 17, 2026 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 2.68% | 2,728,208 |
| Sep 16, 2026 | 3.01 | 3.07 | 2.97 | 2.99 | 2.99 | - | 1,496,691 |
| Sep 15, 2026 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | 1.01% | 1,717,760 |
| Sep 14, 2026 | 2.92 | 2.99 | 2.91 | 2.96 | 2.96 | -0.34% | 1,078,777 |
| Sep 11, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 1.71% | 1,222,800 |
| Sep 10, 2026 | 2.91 | 2.96 | 2.89 | 2.92 | 2.92 | - | 497,768 |
| Sep 9, 2026 | 2.98 | 2.98 | 2.89 | 2.92 | 2.92 | -1.35% | 694,302 |
| Sep 8, 2026 | 3.02 | 3.03 | 2.91 | 2.96 | 2.96 | -1.66% | 905,172 |
| Sep 4, 2026 | 3.00 | 3.05 | 2.97 | 3.01 | 3.01 | 1.35% | 1,563,537 |
| Sep 3, 2026 | 3.01 | 3.09 | 2.94 | 2.97 | 2.97 | -1.33% | 3,366,457 |
| Sep 2, 2026 | 2.77 | 3.02 | 2.77 | 3.01 | 3.01 | 9.45% | 3,152,433 |
| Sep 1, 2026 | 2.74 | 2.77 | 2.70 | 2.75 | 2.75 | 0.73% | 461,789 |
| Aug 31, 2026 | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | -1.80% | 897,858 |
| Aug 28, 2026 | 2.70 | 2.79 | 2.70 | 2.78 | 2.78 | 3.35% | 1,013,185 |
| Aug 27, 2026 | 2.65 | 2.73 | 2.65 | 2.69 | 2.69 | 0.75% | 723,325 |
| Aug 26, 2026 | 2.74 | 2.74 | 2.66 | 2.67 | 2.67 | -2.91% | 606,860 |
| Aug 25, 2026 | 2.70 | 2.75 | 2.68 | 2.75 | 2.75 | 1.85% | 1,467,294 |
| Aug 24, 2026 | 2.77 | 2.77 | 2.68 | 2.70 | 2.70 | -0.37% | 1,049,002 |
| Aug 21, 2026 | 2.68 | 2.76 | 2.66 | 2.71 | 2.71 | 2.65% | 1,915,524 |
| Aug 20, 2026 | 2.63 | 2.70 | 2.62 | 2.65 | 2.64 | - | 847,097 |
| Aug 19, 2026 | 2.68 | 2.69 | 2.61 | 2.65 | 2.64 | - | 485,233 |
| Aug 18, 2026 | 2.62 | 2.76 | 2.56 | 2.65 | 2.64 | -0.38% | 1,154,872 |
| Aug 17, 2026 | 2.65 | 2.73 | 2.62 | 2.66 | 2.65 | 7.26% | 1,871,981 |
| Aug 14, 2026 | 2.50 | 2.51 | 2.44 | 2.48 | 2.47 | 0.40% | 481,244 |
| Aug 13, 2026 | 2.38 | 2.50 | 2.38 | 2.47 | 2.46 | 3.78% | 637,742 |
| Aug 12, 2026 | 2.36 | 2.39 | 2.30 | 2.38 | 2.37 | 0.85% | 515,770 |
| Aug 11, 2026 | 2.43 | 2.47 | 2.35 | 2.36 | 2.35 | -0.84% | 676,195 |
| Aug 10, 2026 | 2.42 | 2.44 | 2.37 | 2.38 | 2.37 | -1.65% | 375,256 |
| Aug 7, 2026 | 2.53 | 2.60 | 2.40 | 2.42 | 2.41 | -3.59% | 842,318 |
| Aug 6, 2026 | 2.56 | 2.65 | 2.51 | 2.51 | 2.50 | -1.57% | 1,051,128 |
| Aug 5, 2026 | 2.51 | 2.60 | 2.51 | 2.55 | 2.54 | 2.00% | 1,060,901 |
| Aug 4, 2026 | 2.49 | 2.52 | 2.45 | 2.50 | 2.49 | - | 922,923 |
| Aug 3, 2026 | 2.41 | 2.52 | 2.39 | 2.50 | 2.49 | 2.88% | 1,112,717 |
| Jul 31, 2026 | 2.33 | 2.45 | 2.32 | 2.43 | 2.42 | 5.65% | 1,446,046 |
| Jul 30, 2026 | 2.12 | 2.31 | 2.12 | 2.30 | 2.29 | 7.48% | 1,405,183 |
| Jul 29, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.13 | -1.38% | 272,764 |
| Jul 28, 2026 | 2.17 | 2.19 | 2.15 | 2.17 | 2.16 | -1.36% | 214,105 |
| Jul 27, 2026 | 2.25 | 2.26 | 2.15 | 2.20 | 2.19 | -2.22% | 497,750 |
| Jul 24, 2026 | 2.22 | 2.33 | 2.22 | 2.25 | 2.24 | 1.35% | 615,146 |
| Jul 23, 2026 | 2.19 | 2.26 | 2.17 | 2.22 | 2.21 | 0.91% | 405,010 |
| Jul 22, 2026 | 2.22 | 2.24 | 2.19 | 2.20 | 2.19 | -0.90% | 357,986 |
| Jul 21, 2026 | 2.15 | 2.24 | 2.12 | 2.22 | 2.21 | 2.78% | 564,676 |
| Jul 20, 2026 | 2.05 | 2.17 | 2.05 | 2.16 | 2.15 | 5.37% | 448,413 |
| Jul 17, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.04 | -2.38% | 421,148 |