Diana Shipping Inc. (DSX)
NYSE: DSX
· Real-Time Price · USD
1.80
-0.07 (-3.74%)
At close: Sep 25, 2025, 3:59 PM
1.80
0.01%
After-hours: Sep 25, 2025, 06:23 PM EDT
DSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.86 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 412,112 |
| Sep 23, 2025 | 1.84 | 1.92 | 1.83 | 1.86 | 1.86 | 2.20% | 194,707 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 288,000 |
| Sep 19, 2025 | 1.91 | 1.93 | 1.84 | 1.85 | 1.85 | -2.63% | 411,709 |
| Sep 18, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 197,736 |
| Sep 17, 2025 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | 1.06% | 182,334 |
| Sep 16, 2025 | 1.95 | 1.98 | 1.87 | 1.89 | 1.89 | -3.08% | 481,301 |
| Sep 15, 2025 | 1.92 | 1.98 | 1.90 | 1.95 | 1.95 | 0.52% | 355,100 |
| Sep 12, 2025 | 1.84 | 1.98 | 1.80 | 1.94 | 1.94 | 3.74% | 525,300 |
| Sep 11, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 1.08% | 230,700 |
| Sep 10, 2025 | 1.95 | 1.97 | 1.84 | 1.85 | 1.85 | -6.09% | 410,565 |
| Sep 9, 2025 | 1.80 | 1.98 | 1.80 | 1.97 | 1.97 | 10.06% | 1,146,000 |
| Sep 8, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 7.19% | 934,841 |
| Sep 5, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 270,286 |
| Sep 4, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.00% | 194,233 |
| 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 |