Diana Shipping Inc. (DSX)
NYSE: DSX
· Real-Time Price · USD
1.65
0.01 (0.61%)
At close: Sep 04, 2025, 3:59 PM
1.65
0.30%
Pre-market: Sep 05, 2025, 08:35 AM EDT
DSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.00% | 194,211 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 190,608 |
| Sep 2, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 187,300 |
| Aug 29, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 311,528 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 205,446 |
| Aug 27, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 217,850 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 187,300 |
| Aug 25, 2025 | 1.62 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 934,392 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 327,212 |
| Aug 21, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 383,900 |
| Aug 20, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.55 | 0.65% | 333,622 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.54 | -4.91% | 476,900 |
| Aug 18, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.62 | 5.16% | 1,011,845 |
| Aug 15, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.54 | -1.27% | 218,600 |
| Aug 14, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.56 | 0.00% | 145,566 |
| Aug 13, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.56 | 0.64% | 319,047 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.55 | 0.65% | 365,247 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.54 | -0.64% | 362,228 |
| Aug 8, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.55 | 1.30% | 134,000 |
| Aug 7, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.53 | -1.28% | 267,090 |