Diana Shipping Inc. (DSX)
NYSE: DSX · Real-Time Price · USD
1.575
+0.005 (0.32%)
Aug 15, 2025, 9:35 AM - Market open
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | - | 145,566 |
| Aug 13, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 319,047 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 0.65% | 365,247 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 362,228 |
| Aug 8, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 133,960 |
| Aug 7, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 267,090 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 1.30% | 123,495 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 150,422 |
| Aug 4, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 173,293 |
| Aug 1, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 183,138 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | - | 215,290 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -4.38% | 321,064 |
| Jul 29, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 240,884 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -0.61% | 194,906 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 301,636 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 250,725 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 5.03% | 445,671 |
| Jul 22, 2025 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | 1.27% | 295,472 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 227,038 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 316,867 |
| Jul 17, 2025 | 1.57 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 231,887 |
| Jul 16, 2025 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 182,006 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.05% | 322,921 |
| Jul 14, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 273,967 |
| Jul 11, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 2.53% | 448,081 |
| Jul 10, 2025 | 1.51 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 360,691 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 103,854 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 320,817 |
| Jul 7, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 286,400 |
| Jul 3, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 125,964 |
| Jul 2, 2025 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 280,855 |
| Jul 1, 2025 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 206,755 |
| Jun 30, 2025 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -3.31% | 325,993 |
| Jun 27, 2025 | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 118,410 |
| Jun 26, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 156,494 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 197,084 |
| Jun 24, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 358,958 |
| Jun 23, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.27% | 366,343 |
| Jun 20, 2025 | 1.64 | 1.65 | 1.56 | 1.57 | 1.57 | -5.42% | 470,276 |
| Jun 18, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 318,724 |
| Jun 17, 2025 | 1.60 | 1.69 | 1.58 | 1.68 | 1.68 | 2.44% | 215,425 |
| Jun 16, 2025 | 1.72 | 1.72 | 1.63 | 1.64 | 1.63 | -2.38% | 280,579 |
| Jun 13, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.67 | 4.35% | 320,701 |
| Jun 12, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.60 | - | 277,629 |
| Jun 11, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.60 | 2.55% | 236,260 |
| Jun 10, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.56 | 2.61% | 196,600 |
| Jun 9, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.52 | -1.29% | 255,660 |
| Jun 6, 2025 | 1.57 | 1.61 | 1.54 | 1.55 | 1.54 | -1.27% | 280,064 |
| Jun 5, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.56 | -0.63% | 258,018 |
| Jun 4, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.57 | - | 251,838 |