Diana Shipping Inc. (DSX)
NYSE: DSX
· Real-Time Price · USD
1.56
-0.00 (-0.32%)
At close: Aug 15, 2025, 11:54 AM
DSX 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 | 0.00% | 145,253 |
| 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% | 134,000 |
| 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 | 0.00% | 215,290 |
| Jul 30, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -4.38% | 321,100 |
| 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% | 295,500 |
| 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% | 316,900 |