NYSE : DSX
Diana Shipping Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 2.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 291.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diana Shipping Inc. (DSX) closed at 2.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.468 | 2.468 | 2.44 | 2.5 | 26,413 | +0.00% |
| 2026-10-30 | 2.51 | 2.515 | 2.45 | 2.5 | 560,771 | -1.57% |
| 2026-10-29 | 2.49 | 2.545 | 2.48 | 2.54 | 376,018 | +1.20% |
| 2026-10-28 | 2.53 | 2.57 | 2.47 | 2.51 | 436,149 | +0.00% |
| 2026-10-27 | 2.51 | 2.55 | 2.51 | 2.51 | 336,074 | -1.18% |
| 2026-10-26 | 2.55 | 2.57 | 2.506 | 2.54 | 368,091 | +0.40% |
| 2026-10-23 | 2.52 | 2.56 | 2.4 | 2.53 | 700,674 | +0.00% |
| 2026-10-22 | 2.55 | 2.575 | 2.51 | 2.53 | 478,148 | -2.32% |
| 2026-10-21 | 2.54 | 2.62 | 2.53 | 2.59 | 692,037 | +2.78% |
| 2026-10-20 | 2.52 | 2.565 | 2.49 | 2.52 | 411,242 | +0.40% |
| 2026-10-19 | 2.52 | 2.54 | 2.485 | 2.51 | 1,110,876 | +0.40% |
| 2026-10-16 | 2.57 | 2.595 | 2.47 | 2.5 | 1,419,529 | -2.34% |
| 2026-10-15 | 2.61 | 2.62 | 2.51 | 2.56 | 1,202,208 | -3.03% |
| 2026-10-14 | 2.84 | 2.84 | 2.61 | 2.64 | 2,062,326 | -8.01% |
| 2026-10-13 | 2.84 | 2.88 | 2.84 | 2.87 | 788,209 | +0.00% |
| 2026-10-12 | 2.88 | 2.901 | 2.845 | 2.87 | 1,198,156 | +1.77% |
| 2026-10-09 | 2.89 | 2.89 | 2.82 | 2.82 | 1,393,259 | -2.76% |
| 2026-10-08 | 2.85 | 2.935 | 2.84 | 2.9 | 1,256,156 | +2.47% |
| 2026-10-07 | 2.8 | 2.875 | 2.79 | 2.83 | 465,098 | +0.00% |
| 2026-10-06 | 2.86 | 2.88 | 2.8 | 2.83 | 456,840 | -1.05% |
| 2026-10-05 | 2.9 | 2.94 | 2.79 | 2.86 | 748,747 | +0.00% |
| 2026-10-02 | 2.82 | 2.87 | 2.8 | 2.86 | 828,232 | +1.42% |
| 2026-10-01 | 2.76 | 2.855 | 2.74 | 2.82 | 974,085 | +2.55% |
| 2026-09-30 | 2.78 | 2.82 | 2.74 | 2.75 | 854,021 | +0.00% |
| 2026-09-29 | 2.77 | 2.825 | 2.75 | 2.75 | 360,810 | -1.79% |
| 2026-09-28 | 2.8 | 2.855 | 2.78 | 2.8 | 721,728 | +0.00% |
| 2026-09-25 | 2.91 | 2.92 | 2.77 | 2.8 | 892,084 | -3.11% |
| 2026-09-24 | 2.88 | 2.92 | 2.845 | 2.89 | 643,084 | +0.35% |
| 2026-09-23 | 2.91 | 2.95 | 2.82 | 2.88 | 1,525,009 | -1.37% |
| 2026-09-22 | 2.96 | 2.968 | 2.88 | 2.92 | 1,059,423 | -1.68% |
| 2026-09-21 | 3.12 | 3.13 | 2.97 | 2.97 | 2,129,339 | -4.50% |
| 2026-09-18 | 3.1 | 3.2 | 3.06 | 3.11 | 2,992,797 | +1.30% |
| 2026-09-17 | 3.03 | 3.1 | 3.03 | 3.07 | 2,728,208 | +2.68% |
| 2026-09-16 | 3.01 | 3.07 | 2.97 | 2.99 | 1,496,691 | +0.00% |
| 2026-09-15 | 2.95 | 3.03 | 2.94 | 2.99 | 1,717,760 | +1.01% |
| 2026-09-14 | 2.92 | 2.985 | 2.905 | 2.96 | 1,078,777 | -0.34% |
| 2026-09-11 | 2.94 | 3.03 | 2.923 | 2.97 | 1,222,800 | +1.71% |
| 2026-09-10 | 2.91 | 2.96 | 2.89 | 2.92 | 497,768 | +0.00% |
| 2026-09-09 | 2.98 | 2.98 | 2.89 | 2.92 | 694,302 | -1.35% |
| 2026-09-08 | 3.02 | 3.03 | 2.91 | 2.96 | 905,172 | -1.66% |
| 2026-09-04 | 3 | 3.05 | 2.97 | 3.01 | 1,563,537 | +1.35% |
| 2026-09-03 | 3.01 | 3.09 | 2.94 | 2.97 | 3,366,457 | -1.33% |
| 2026-09-02 | 2.77 | 3.02 | 2.77 | 3.01 | 3,152,433 | +9.45% |
| 2026-09-01 | 2.74 | 2.77 | 2.7 | 2.75 | 461,789 | +0.73% |
| 2026-08-31 | 2.77 | 2.77 | 2.71 | 2.73 | 897,858 | -1.80% |
| 2026-08-28 | 2.7 | 2.79 | 2.7 | 2.78 | 1,013,185 | +3.35% |
| 2026-08-27 | 2.65 | 2.73 | 2.65 | 2.69 | 723,325 | +0.75% |
| 2026-08-26 | 2.74 | 2.74 | 2.66 | 2.67 | 606,860 | -2.91% |
| 2026-08-25 | 2.7 | 2.75 | 2.68 | 2.75 | 1,467,294 | +1.85% |
| 2026-08-24 | 2.77 | 2.77 | 2.68 | 2.7 | 1,049,002 | -0.37% |
| 2026-08-21 | 2.68 | 2.755 | 2.66 | 2.71 | 1,915,524 | +2.65% |
| 2026-08-20 | 2.63 | 2.695 | 2.62 | 2.65 | 847,097 | +0.00% |
| 2026-08-19 | 2.68 | 2.69 | 2.61 | 2.65 | 485,233 | +0.00% |
| 2026-08-18 | 2.62 | 2.76 | 2.56 | 2.65 | 1,154,872 | -0.38% |
| 2026-08-17 | 2.65 | 2.73 | 2.62 | 2.66 | 1,871,981 | +7.26% |
| 2026-08-14 | 2.5 | 2.51 | 2.435 | 2.48 | 481,244 | +0.40% |
| 2026-08-13 | 2.38 | 2.5 | 2.38 | 2.47 | 637,742 | +3.78% |
| 2026-08-12 | 2.36 | 2.39 | 2.3 | 2.38 | 515,769 | +0.85% |
| 2026-08-11 | 2.43 | 2.47 | 2.35 | 2.36 | 676,195 | -0.84% |
| 2026-08-10 | 2.42 | 2.44 | 2.37 | 2.38 | 375,256 | -1.65% |
| 2026-08-07 | 2.53 | 2.598 | 2.395 | 2.42 | 842,318 | -3.59% |
| 2026-08-06 | 2.56 | 2.645 | 2.505 | 2.51 | 1,051,128 | -1.57% |
| 2026-08-05 | 2.51 | 2.6 | 2.51 | 2.55 | 1,060,901 | +2.00% |
| 2026-08-04 | 2.49 | 2.52 | 2.445 | 2.5 | 922,923 | +0.00% |
| 2026-08-03 | 2.41 | 2.52 | 2.385 | 2.5 | 1,112,717 | +2.88% |
| 2026-07-31 | 2.33 | 2.445 | 2.32 | 2.43 | 1,446,046 | +5.65% |
| 2026-07-30 | 2.12 | 2.31 | 2.12 | 2.3 | 1,405,183 | +7.48% |
| 2026-07-29 | 2.18 | 2.18 | 2.12 | 2.14 | 272,764 | -1.38% |
| 2026-07-28 | 2.17 | 2.19 | 2.15 | 2.17 | 214,105 | -1.36% |
| 2026-07-27 | 2.25 | 2.26 | 2.153 | 2.2 | 497,750 | -2.22% |
| 2026-07-24 | 2.22 | 2.33 | 2.22 | 2.25 | 615,146 | +1.35% |
| 2026-07-23 | 2.19 | 2.255 | 2.17 | 2.22 | 405,010 | +0.91% |
| 2026-07-22 | 2.22 | 2.24 | 2.185 | 2.2 | 357,986 | -0.90% |
| 2026-07-21 | 2.15 | 2.24 | 2.12 | 2.22 | 564,676 | +2.78% |
| 2026-07-20 | 2.05 | 2.17 | 2.05 | 2.16 | 448,413 | +5.37% |
| 2026-07-17 | 2.08 | 2.09 | 2.04 | 2.05 | 421,148 | -2.38% |
| 2026-07-16 | 2.13 | 2.14 | 2.09 | 2.1 | 224,760 | -0.47% |
| 2026-07-15 | 2.11 | 2.14 | 2.07 | 2.11 | 291,599 | -0.47% |
| 2026-07-14 | 2.13 | 2.17 | 2.115 | 2.12 | 233,493 | -0.47% |
| 2026-07-13 | 2.13 | 2.171 | 2.12 | 2.13 | 209,514 | -0.47% |
| 2026-07-10 | 2.11 | 2.16 | 2.11 | 2.14 | 195,674 | +0.47% |
| 2026-07-09 | 2.15 | 2.16 | 2.095 | 2.13 | 307,214 | -1.39% |
| 2026-07-08 | 2.16 | 2.19 | 2.145 | 2.16 | 204,531 | +0.00% |
| 2026-07-07 | 2.18 | 2.215 | 2.135 | 2.16 | 386,238 | -1.37% |
| 2026-07-06 | 2.11 | 2.24 | 2.11 | 2.19 | 624,496 | +4.29% |
| 2026-07-02 | 2.08 | 2.159 | 2.08 | 2.1 | 286,200 | +1.45% |
| 2026-07-01 | 2.08 | 2.12 | 2.06 | 2.07 | 400,631 | -1.43% |
| 2026-06-30 | 2.04 | 2.12 | 2.01 | 2.1 | 1,012,625 | +4.48% |
| 2026-06-29 | 2.08 | 2.08 | 2.01 | 2.01 | 513,668 | -1.95% |
| 2026-06-26 | 2.04 | 2.08 | 2.022 | 2.05 | 753,765 | +0.49% |
| 2026-06-25 | 2.1 | 2.11 | 2 | 2.04 | 734,896 | -0.97% |
| 2026-06-24 | 2.15 | 2.15 | 2.06 | 2.06 | 928,077 | -4.19% |
| 2026-06-23 | 2.13 | 2.17 | 2.12 | 2.15 | 575,008 | +0.00% |
| 2026-06-22 | 2.1 | 2.17 | 2.1 | 2.15 | 1,290,152 | +2.38% |
| 2026-06-18 | 2.16 | 2.205 | 2.075 | 2.1 | 1,734,962 | -3.23% |
| 2026-06-17 | 2.34 | 2.34 | 2.16 | 2.17 | 1,480,211 | -5.65% |
| 2026-06-16 | 2.42 | 2.43 | 2.3 | 2.3 | 446,320 | -3.77% |
| 2026-06-15 | 2.42 | 2.44 | 2.375 | 2.39 | 550,280 | +0.00% |
| 2026-06-12 | 2.39 | 2.43 | 2.37 | 2.39 | 405,972 | +0.00% |
| 2026-06-11 | 2.36 | 2.405 | 2.335 | 2.39 | 482,962 | +2.58% |
| 2026-06-10 | 2.33 | 2.415 | 2.32 | 2.33 | 708,421 | +0.43% |
| 2026-06-09 | 2.38 | 2.438 | 2.31 | 2.33 | 686,099 | -0.85% |
| 2026-06-08 | 2.38 | 2.41 | 2.35 | 2.35 | 887,434 | +0.43% |
| 2026-06-05 | 2.365 | 2.395 | 2.34 | 2.34 | 854,220 | -1.68% |
| 2026-06-04 | 2.38 | 2.4 | 2.365 | 2.38 | 673,565 | +1.28% |
| 2026-06-03 | 2.36 | 2.39 | 2.311 | 2.35 | 918,169 | -1.67% |
| 2026-06-02 | 2.47 | 2.47 | 2.3 | 2.39 | 1,550,609 | -2.05% |
| 2026-06-01 | 2.34 | 2.45 | 2.28 | 2.44 | 1,722,387 | +3.39% |
| 2026-05-29 | 2.46 | 2.48 | 2.35 | 2.36 | 1,417,773 | -4.45% |
| 2026-05-28 | 2.639 | 2.66 | 2.37 | 2.47 | 3,811,953 | -1.98% |
| 2026-05-27 | 2.88 | 2.89 | 2.5 | 2.52 | 4,065,403 | -7.35% |
| 2026-05-26 | 2.64 | 2.755 | 2.61 | 2.72 | 1,514,116 | +4.62% |
| 2026-05-22 | 2.7 | 2.7 | 2.59 | 2.6 | 663,722 | -3.70% |
| 2026-05-21 | 2.69 | 2.75 | 2.69 | 2.7 | 442,967 | +0.37% |
| 2026-05-20 | 2.65 | 2.7 | 2.61 | 2.69 | 423,040 | +2.28% |
| 2026-05-19 | 2.69 | 2.695 | 2.62 | 2.63 | 279,932 | -1.87% |
| 2026-05-18 | 2.66 | 2.72 | 2.62 | 2.68 | 571,439 | +0.37% |
| 2026-05-15 | 2.69 | 2.73 | 2.61 | 2.67 | 810,757 | -3.26% |
| 2026-05-14 | 2.78 | 2.8 | 2.74 | 2.76 | 426,524 | +0.36% |
| 2026-05-13 | 2.87 | 2.87 | 2.72 | 2.75 | 732,189 | -5.17% |