Diana Shipping Inc. DSX
NYSE · United States · Transportation
$2.82+0.07 (+2.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.82 | +2.55% | $2.76 | $2.86 | $2.74 | 974.10K |
| 2026-09-30 | $2.75 | 0.00% | $2.78 | $2.82 | $2.74 | 854.00K |
| 2026-09-29 | $2.75 | -1.79% | $2.77 | $2.83 | $2.75 | 360.80K |
| 2026-09-28 | $2.80 | 0.00% | $2.80 | $2.86 | $2.78 | 721.80K |
| 2026-09-25 | $2.80 | -3.11% | $2.91 | $2.92 | $2.77 | 892.20K |
| 2026-09-24 | $2.89 | +0.35% | $2.88 | $2.92 | $2.85 | 643.20K |
| 2026-09-23 | $2.88 | -1.37% | $2.91 | $2.95 | $2.82 | 1.53M |
| 2026-09-22 | $2.92 | -1.68% | $2.96 | $2.97 | $2.88 | 1.06M |
| 2026-09-21 | $2.97 | -4.50% | $3.12 | $3.13 | $2.97 | 2.13M |
| 2026-09-18 | $3.11 | +1.30% | $3.10 | $3.20 | $3.06 | 2.99M |
| 2026-09-17 | $3.07 | +2.68% | $3.03 | $3.10 | $3.03 | 2.73M |
| 2026-09-16 | $2.99 | 0.00% | $3.01 | $3.07 | $2.97 | 1.51M |
| 2026-09-15 | $2.99 | +1.01% | $2.95 | $3.03 | $2.94 | 1.72M |
| 2026-09-14 | $2.96 | -0.34% | $2.92 | $2.99 | $2.91 | 1.08M |
| 2026-09-11 | $2.97 | +1.71% | $2.94 | $3.03 | $2.92 | 1.23M |
| 2026-09-10 | $2.92 | 0.00% | $2.91 | $2.96 | $2.89 | 498.10K |
| 2026-09-09 | $2.92 | -1.35% | $2.98 | $2.98 | $2.89 | 703.90K |
| 2026-09-08 | $2.96 | -1.66% | $3.02 | $3.03 | $2.91 | 905.50K |
| 2026-09-04 | $3.01 | +1.35% | $3.00 | $3.05 | $2.97 | 1.56M |
| 2026-09-03 | $2.97 | -1.33% | $3.01 | $3.09 | $2.94 | 3.37M |
| 2026-09-02 | $3.01 | +9.45% | $2.77 | $3.02 | $2.77 | 3.16M |
| 2026-09-01 | $2.75 | +0.73% | $2.74 | $2.77 | $2.70 | 461.80K |
| 2026-08-31 | $2.73 | -1.80% | $2.77 | $2.77 | $2.71 | 901.00K |
| 2026-08-28 | $2.78 | +3.35% | $2.70 | $2.79 | $2.70 | 1.01M |
| 2026-08-27 | $2.69 | +0.75% | $2.65 | $2.73 | $2.65 | 723.30K |
| 2026-08-26 | $2.67 | -2.91% | $2.74 | $2.74 | $2.66 | 606.90K |
| 2026-08-25 | $2.75 | +1.85% | $2.70 | $2.75 | $2.68 | 1.47M |
| 2026-08-24 | $2.70 | -0.37% | $2.77 | $2.77 | $2.68 | 1.05M |
| 2026-08-21 | $2.71 | +2.26% | $2.68 | $2.76 | $2.66 | 1.92M |
| 2026-08-20 | $2.65 | 0.00% | $2.63 | $2.70 | $2.62 | 847.20K |
| 2026-08-19 | $2.65 | 0.00% | $2.68 | $2.69 | $2.61 | 485.20K |
| 2026-08-18 | $2.65 | -0.38% | $2.62 | $2.76 | $2.56 | 1.15M |
| 2026-08-17 | $2.66 | +7.26% | $2.65 | $2.73 | $2.62 | 1.87M |
| 2026-08-14 | $2.48 | +0.40% | $2.50 | $2.51 | $2.44 | 481.20K |
| 2026-08-13 | $2.47 | +3.78% | $2.38 | $2.50 | $2.38 | 637.60K |
| 2026-08-12 | $2.38 | +0.85% | $2.36 | $2.39 | $2.30 | 515.80K |
| 2026-08-11 | $2.36 | -0.84% | $2.43 | $2.47 | $2.35 | 676.20K |
| 2026-08-10 | $2.38 | -1.65% | $2.42 | $2.44 | $2.37 | 375.30K |
| 2026-08-07 | $2.42 | -3.59% | $2.53 | $2.60 | $2.40 | 842.30K |
| 2026-08-06 | $2.51 | -1.57% | $2.56 | $2.65 | $2.51 | 1.05M |
| 2026-08-05 | $2.55 | +2.00% | $2.51 | $2.60 | $2.51 | 1.06M |
| 2026-08-04 | $2.50 | 0.00% | $2.49 | $2.52 | $2.45 | 922.90K |
| 2026-08-03 | $2.50 | +2.88% | $2.41 | $2.52 | $2.39 | 1.11M |
| 2026-07-31 | $2.43 | +5.65% | $2.33 | $2.45 | $2.32 | 1.45M |
| 2026-07-30 | $2.30 | +7.48% | $2.12 | $2.31 | $2.12 | 1.41M |
| 2026-07-29 | $2.14 | -1.38% | $2.18 | $2.18 | $2.12 | 271.80K |
| 2026-07-28 | $2.17 | -1.36% | $2.17 | $2.19 | $2.15 | 214.10K |
| 2026-07-27 | $2.20 | -2.22% | $2.25 | $2.26 | $2.15 | 497.80K |
| 2026-07-24 | $2.25 | +1.35% | $2.22 | $2.33 | $2.22 | 615.10K |
| 2026-07-23 | $2.22 | +0.91% | $2.19 | $2.26 | $2.17 | 405.00K |
| 2026-07-22 | $2.20 | -0.90% | $2.22 | $2.24 | $2.19 | 358.00K |
| 2026-07-21 | $2.22 | +2.78% | $2.15 | $2.24 | $2.12 | 564.70K |
| 2026-07-20 | $2.16 | +5.37% | $2.05 | $2.17 | $2.05 | 448.10K |
| 2026-07-17 | $2.05 | -2.38% | $2.08 | $2.09 | $2.04 | 421.10K |
| 2026-07-16 | $2.10 | -0.47% | $2.13 | $2.14 | $2.09 | 224.70K |
| 2026-07-15 | $2.11 | -0.47% | $2.11 | $2.14 | $2.07 | 291.60K |
| 2026-07-14 | $2.12 | -0.47% | $2.13 | $2.17 | $2.12 | 233.20K |
| 2026-07-13 | $2.13 | -0.47% | $2.13 | $2.17 | $2.12 | 209.50K |
| 2026-07-10 | $2.14 | +0.47% | $2.11 | $2.16 | $2.11 | 195.70K |
| 2026-07-09 | $2.13 | -1.39% | $2.15 | $2.16 | $2.10 | 307.00K |
| 2026-07-08 | $2.16 | 0.00% | $2.16 | $2.19 | $2.15 | 204.30K |
| 2026-07-07 | $2.16 | -1.37% | $2.18 | $2.22 | $2.14 | 386.20K |
| 2026-07-06 | $2.19 | +4.29% | $2.11 | $2.24 | $2.11 | 624.50K |
| 2026-07-02 | $2.10 | +1.45% | $2.08 | $2.16 | $2.08 | 286.20K |
| 2026-07-01 | $2.07 | -1.43% | $2.08 | $2.12 | $2.06 | 400.60K |
| 2026-06-30 | $2.10 | +4.48% | $2.04 | $2.12 | $2.01 | 1.01M |
| 2026-06-29 | $2.01 | -1.95% | $2.08 | $2.08 | $2.01 | 513.60K |
| 2026-06-26 | $2.05 | +0.49% | $2.04 | $2.08 | $2.02 | 753.70K |
| 2026-06-25 | $2.04 | -0.97% | $2.10 | $2.11 | $2.00 | 734.20K |
| 2026-06-24 | $2.06 | -4.19% | $2.15 | $2.15 | $2.06 | 927.80K |
| 2026-06-23 | $2.15 | 0.00% | $2.13 | $2.17 | $2.12 | 574.60K |
| 2026-06-22 | $2.15 | +2.38% | $2.10 | $2.17 | $2.10 | 1.29M |
| 2026-06-18 | $2.10 | -3.23% | $2.16 | $2.21 | $2.08 | 1.74M |
| 2026-06-17 | $2.17 | -5.65% | $2.34 | $2.34 | $2.16 | 1.48M |
| 2026-06-16 | $2.30 | -3.77% | $2.42 | $2.43 | $2.30 | 446.30K |
| 2026-06-15 | $2.39 | 0.00% | $2.42 | $2.44 | $2.38 | 550.20K |
| 2026-06-12 | $2.39 | 0.00% | $2.39 | $2.43 | $2.37 | 405.60K |
| 2026-06-11 | $2.39 | +2.58% | $2.36 | $2.41 | $2.34 | 483.00K |
| 2026-06-10 | $2.33 | 0.00% | $2.33 | $2.42 | $2.32 | 708.40K |
| 2026-06-09 | $2.33 | -0.85% | $2.38 | $2.44 | $2.31 | 686.10K |
| 2026-06-08 | $2.35 | +0.43% | $2.38 | $2.41 | $2.35 | 887.40K |
| 2026-06-05 | $2.34 | -1.68% | $2.37 | $2.40 | $2.34 | 854.20K |
| 2026-06-04 | $2.38 | +1.28% | $2.38 | $2.40 | $2.37 | 673.20K |
| 2026-06-03 | $2.35 | -1.67% | $2.36 | $2.39 | $2.31 | 918.20K |
| 2026-06-02 | $2.39 | -2.05% | $2.47 | $2.47 | $2.30 | 1.55M |
| 2026-06-01 | $2.44 | +3.39% | $2.34 | $2.45 | $2.28 | 1.72M |
| 2026-05-29 | $2.36 | -4.45% | $2.46 | $2.48 | $2.35 | 1.41M |
| 2026-05-28 | $2.47 | -1.98% | $2.64 | $2.66 | $2.37 | 3.80M |
| 2026-05-27 | $2.52 | -7.35% | $2.88 | $2.89 | $2.50 | 4.07M |
| 2026-05-26 | $2.72 | +4.62% | $2.64 | $2.76 | $2.61 | 1.51M |