Dark

DSX
Diana Shipping, Inc.
stock NYSE

Market Open

Jun 18, 2025 1:31:20 PM EDT

1.67USD-0.595%(-0.01)166,772

1.66Bid 1.68Ask 0.02Spread

Pre-market

Jun 18, 2025 9:18:30 AM EDT

1.61USD-4.167%(-0.07)3,096

After-hours

Jun 16, 2025 4:26:30 PM EDT

1.69USD+3.049%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	1.670	1.6700	1.6500	1.67	-0.595%	166,772	0.000%
2025-06-17	1.600	1.6900	1.5800	1.68	+2.439%	215,425	-0.595%
2025-06-16	1.720	1.7200	1.6300	1.64	-2.381%	280,579	+1.829%
2025-06-13	1.600	1.6900	1.6000	1.68	+4.348%	320,701	-0.595%
2025-06-12	1.620	1.6300	1.6000	1.61	0.000%	277,629	+3.727%
2025-06-11	1.590	1.6100	1.5600	1.61	+2.548%	236,260	+3.727%
2025-06-10	1.530	1.5700	1.5300	1.57	+2.614%	196,600	+6.369%
2025-06-09	1.550	1.5708	1.5300	1.53	-1.290%	255,660	+9.150%
2025-06-06	1.570	1.6100	1.5401	1.55	-1.274%	280,064	+7.742%
2025-06-05	1.580	1.6100	1.5600	1.57	-0.633%	258,018	+6.369%
2025-06-04	1.610	1.6300	1.5720	1.58	0.000%	251,838	+5.696%
2025-06-03	1.600	1.6300	1.5600	1.58	-1.863%	356,331	+5.696%
2025-06-02	1.540	1.6300	1.5300	1.61	+5.921%	598,287	+3.727%
2025-05-30	1.440	1.5400	1.4200	1.52	+4.828%	623,167	+9.868%
2025-05-29	1.440	1.5200	1.4200	1.45	+5.072%	529,643	+15.172%
2025-05-28	1.470	1.4700	1.3800	1.38	-6.122%	201,197	+21.014%
2025-05-27	1.450	1.4700	1.4350	1.47	+2.797%	164,488	+13.605%
2025-05-23	1.500	1.5100	1.4200	1.43	-4.667%	350,215	+16.783%
2025-05-22	1.520	1.5250	1.5000	1.50	-2.597%	148,523	+11.333%
2025-05-21	1.530	1.5500	1.5201	1.54	-0.645%	162,220	+8.442%
2025-05-20	1.560	1.5700	1.5400	1.55	-0.641%	119,588	+7.742%
2025-05-19	1.520	1.5700	1.5000	1.56	+2.632%	190,084	+7.051%
2025-05-16	1.560	1.5900	1.5200	1.52	-1.935%	183,290	+9.868%
2025-05-15	1.530	1.5600	1.5134	1.55	+1.974%	229,076	+7.742%
2025-05-14	1.560	1.5800	1.5100	1.52	-1.299%	189,574	+9.868%
2025-05-13	1.420	1.5500	1.4194	1.54	+9.220%	495,238	+8.442%
2025-05-12	1.420	1.4300	1.4000	1.41	+1.439%	503,850	+18.440%
2025-05-09	1.390	1.4201	1.3801	1.39	0.000%	99,794	+20.144%
2025-05-08	1.420	1.4300	1.3800	1.39	-2.113%	398,096	+20.144%
2025-05-07	1.410	1.4550	1.4100	1.42	-0.699%	134,378	+17.606%
2025-05-06	1.480	1.4836	1.4300	1.43	-3.378%	202,077	+16.783%
2025-05-05	1.490	1.4990	1.4650	1.48	+0.680%	126,326	+12.838%
2025-05-02	1.480	1.4977	1.4700	1.47	0.000%	108,125	+13.605%
2025-05-01	1.480	1.5000	1.4600	1.47	+0.685%	143,625	+13.605%
2025-04-30	1.460	1.5000	1.4600	1.46	0.000%	104,762	+14.384%
2025-04-29	1.480	1.5000	1.4500	1.46	0.000%	152,839	+14.384%
2025-04-28	1.470	1.4930	1.4600	1.46	-0.680%	96,833	+14.384%
2025-04-25	1.490	1.5195	1.4600	1.47	-1.342%	203,040	+13.605%
2025-04-24	1.470	1.4900	1.4500	1.49	+2.055%	135,721	+12.081%
2025-04-23	1.470	1.5000	1.4500	1.46	0.000%	309,028	+14.384%
2025-04-22	1.420	1.4600	1.4000	1.46	+2.817%	341,448	+14.384%
2025-04-21	1.500	1.5200	1.4200	1.42	-4.698%	161,835	+17.606%
2025-04-17	1.420	1.4900	1.4200	1.49	+6.429%	220,154	+12.081%
2025-04-16	1.430	1.4500	1.3900	1.40	-2.098%	115,386	+19.286%
2025-04-15	1.430	1.4400	1.4200	1.43	-0.694%	135,260	+16.783%
2025-04-14	1.420	1.4550	1.4103	1.44	+0.699%	112,315	+15.972%
2025-04-11	1.430	1.4480	1.4000	1.43	+4.380%	207,802	+16.783%
2025-04-10	1.400	1.4328	1.3500	1.37	-2.143%	203,552	+21.898%
2025-04-09	1.310	1.4150	1.3000	1.40	+6.061%	411,050	+19.286%
2025-04-08	1.400	1.4000	1.3100	1.32	-2.941%	361,196	+26.515%
2025-04-07	1.330	1.3900	1.2700	1.36	+0.741%	435,708	+22.794%
2025-04-04	1.460	1.4800	1.3300	1.35	-10.000%	782,810	+23.704%
2025-04-03	1.570	1.5700	1.4900	1.50	-6.832%	548,175	+11.333%
2025-04-02	1.600	1.6150	1.5800	1.61	+0.625%	142,285	+3.727%
2025-04-01	1.560	1.6050	1.5600	1.60	+2.564%	410,050	+4.375%
2025-03-31	1.610	1.6300	1.5600	1.56	-4.294%	631,401	+7.051%
2025-03-28	1.650	1.6600	1.6200	1.63	-1.212%	304,035	+2.454%
2025-03-27	1.680	1.6841	1.6500	1.65	-2.941%	451,500	+1.212%
2025-03-26	1.710	1.7199	1.6700	1.70	0.000%	293,092	-1.765%
2025-03-25	1.720	1.7400	1.6900	1.70	-1.163%	246,936	-1.765%
2025-03-24	1.800	1.8000	1.7100	1.72	-0.578%	317,960	-2.907%
2025-03-21	1.760	1.7800	1.7200	1.73	-2.809%	446,002	-3.468%
2025-03-20	1.760	1.8050	1.7600	1.78	-1.111%	338,671	-6.180%
2025-03-19	1.800	1.8300	1.7900	1.80	0.000%	194,316	-7.222%
2025-03-18	1.800	1.8232	1.7750	1.80	-0.552%	306,825	-7.222%
2025-03-17	1.830	1.8444	1.8000	1.81	-1.093%	144,670	-7.735%
2025-03-14	1.780	1.8400	1.7550	1.83	+2.235%	212,840	-8.743%
2025-03-13	1.780	1.8100	1.7700	1.79	+1.130%	200,777	-6.704%
2025-03-12	1.720	1.7900	1.7200	1.77	+1.143%	312,201	-5.650%
2025-03-11	1.770	1.7800	1.7200	1.75	-1.130%	241,298	-4.571%
2025-03-10	1.770	1.8100	1.7600	1.77	-2.210%	210,156	-5.650%
2025-03-07	1.790	1.8300	1.7800	1.81	+1.117%	166,473	-7.735%
2025-03-06	1.770	1.8100	1.7500	1.79	+0.562%	213,221	-6.704%
2025-03-05	1.760	1.7900	1.7500	1.78	+0.565%	173,742	-6.180%
2025-03-04	1.760	1.7900	1.7300	1.77	-1.667%	399,366	-5.650%
2025-03-03	1.850	1.8800	1.7900	1.80	-3.226%	259,974	-7.222%
2025-02-28	1.840	1.9150	1.8300	1.86	-0.535%	217,261	-10.215%
2025-02-27	1.870	1.9250	1.8400	1.87	-0.532%	377,144	-10.695%
2025-02-26	1.840	1.8900	1.8400	1.88	+2.174%	220,052	-11.170%
2025-02-25	1.820	1.8900	1.8100	1.84	+2.222%	271,464	-9.239%
2025-02-24	1.800	1.8542	1.7600	1.80	-1.099%	676,290	-7.222%
2025-02-21	1.860	1.8700	1.8200	1.82	-1.622%	282,101	-8.242%
2025-02-20	1.830	1.8600	1.8000	1.85	+1.093%	364,942	-9.730%
2025-02-19	1.910	1.9400	1.8200	1.83	-4.188%	557,963	-8.743%
2025-02-18	1.840	1.9100	1.8400	1.91	+4.372%	474,216	-12.565%
2025-02-14	1.900	1.9150	1.8300	1.83	-4.687%	362,991	-8.743%
2025-02-13	1.930	1.9650	1.9100	1.92	-1.031%	379,167	-13.021%
2025-02-12	1.880	1.9900	1.8706	1.94	+3.191%	400,414	-13.918%
2025-02-11	1.860	1.8800	1.8500	1.88	+1.075%	146,597	-11.170%
2025-02-10	1.850	1.8700	1.8400	1.86	+0.541%	335,002	-10.215%
2025-02-07	1.830	1.8500	1.8300	1.85	+1.648%	159,192	-9.730%
2025-02-06	1.830	1.8499	1.8100	1.82	-0.546%	178,906	-8.242%
2025-02-05	1.830	1.8500	1.8200	1.83	+0.549%	113,280	-8.743%
2025-02-04	1.810	1.8500	1.8050	1.82	+1.111%	164,680	-8.242%
2025-02-03	1.800	1.8200	1.7800	1.80	-1.099%	255,814	-7.222%
2025-01-31	1.840	1.8500	1.8200	1.82	-1.087%	228,357	-8.242%
2025-01-30	1.840	1.8500	1.8200	1.84	-0.541%	207,695	-9.239%
2025-01-29	1.790	1.8500	1.7900	1.85	+2.778%	152,924	-9.730%
2025-01-28	1.780	1.8600	1.7800	1.80	+0.559%	366,084	-7.222%
2025-01-27	1.770	1.7900	1.7700	1.79	+0.562%	226,323	-6.704%
2025-01-24	1.790	1.7900	1.7650	1.78	0.000%	166,208	-6.180%
2025-01-23	1.770	1.7900	1.7600	1.78	0.000%	224,425	-6.180%
2025-01-22	1.800	1.8100	1.7750	1.78	-1.657%	203,161	-6.180%
2025-01-21	1.850	1.8700	1.7900	1.81	-2.162%	301,396	-7.735%
2025-01-17	1.830	1.8700	1.8300	1.85	+1.093%	264,440	-9.730%
2025-01-16	1.850	1.8600	1.8000	1.83	-2.139%	378,326	-8.743%
2025-01-15	1.870	1.8865	1.8500	1.87	+1.081%	202,960	-10.695%
2025-01-14	1.850	1.8700	1.8400	1.85	-0.538%	392,484	-9.730%
2025-01-13	1.920	1.9200	1.8500	1.86	-2.105%	510,408	-10.215%
2025-01-10	1.900	1.9100	1.8600	1.90	+2.151%	569,309	-12.105%
2025-01-08	1.890	1.8900	1.8450	1.86	-1.587%	372,046	-10.215%
2025-01-07	1.930	1.9700	1.8800	1.89	+1.613%	1,041,555	-11.640%
2025-01-06	1.930	1.9500	1.8600	1.86	-4.615%	256,980	-10.215%
2025-01-03	2.000	2.0000	1.9100	1.95	-0.510%	347,357	-14.359%
2025-01-02	1.970	2.0000	1.9400	1.96	0.000%	375,777	-14.796%
2024-12-31	1.840	1.9700	1.8300	1.96	+5.376%	752,130	-14.796%
2024-12-30	1.850	1.8700	1.8400	1.86	-0.535%	521,371	-10.215%
2024-12-27	1.890	1.9000	1.8400	1.87	-0.532%	587,894	-10.695%
2024-12-26	1.880	1.9000	1.8600	1.88	0.000%	578,511	-11.170%
2024-12-24	1.900	1.9099	1.8700	1.88	-1.571%	207,942	-11.170%
2024-12-23	1.840	1.9250	1.8300	1.91	+3.243%	728,392	-12.565%
2024-12-20	1.850	1.8800	1.8400	1.85	0.000%	787,450	-9.730%
2024-12-19	1.880	1.9100	1.8400	1.85	-1.596%	527,553	-9.730%
2024-12-18	1.840	1.9400	1.8300	1.88	+2.174%	771,084	-11.170%
2024-12-17	1.860	1.8600	1.8225	1.84	-0.541%	535,796	-9.239%
2024-12-16	1.850	1.8600	1.8300	1.85	0.000%	837,482	-9.730%
2024-12-13	1.850	1.8700	1.8450	1.85	0.000%	681,340	-9.730%
2024-12-12	1.830	1.8800	1.8200	1.85	+0.543%	903,797	-9.730%
2024-12-11	1.860	1.8700	1.7900	1.84	-1.604%	1,785,109	-9.239%
2024-12-10	1.890	1.8900	1.8700	1.87	-1.058%	361,941	-10.695%
2024-12-09	1.890	1.9000	1.8600	1.89	+1.613%	555,350	-11.640%
2024-12-06	1.910	1.9200	1.8600	1.86	-3.125%	901,570	-10.215%
2024-12-05	1.900	1.9300	1.9000	1.92	+0.524%	563,309	-13.021%
2024-12-04	1.920	1.9300	1.9000	1.91	-1.546%	849,572	-12.565%
2024-12-03	1.910	1.9550	1.9000	1.94	+1.571%	758,163	-13.918%
2024-12-02	1.840	1.9500	1.8019	1.91	+7.303%	2,096,825	-12.565%
2024-11-29	1.750	1.8150	1.7300	1.78	+2.299%	959,948	-6.180%
2024-11-27	1.810	1.8100	1.7300	1.74	-3.867%	1,379,874	-4.023%
2024-11-26	1.860	1.9000	1.8000	1.81	-4.737%	1,676,187	-7.735%
2024-11-25	1.850	2.0100	1.7900	1.90	-11.215%	6,235,272	-12.105%
2024-11-22	2.100	2.1500	2.0901	2.14	+1.905%	435,006	-21.963%
2024-11-21	2.150	2.1500	2.0700	2.10	-3.226%	794,306	-20.476%
2024-11-20	2.160	2.1700	2.1400	2.17	0.000%	341,023	-23.041%
2024-11-19	2.180	2.1900	2.1400	2.17	-0.459%	549,780	-23.041%
2024-11-18	2.190	2.2000	2.1700	2.18	-0.457%	454,451	-23.394%
2024-11-15	2.200	2.2000	2.1800	2.19	-0.455%	269,070	-23.744%
2024-11-14	2.200	2.2200	2.1900	2.20	+0.457%	253,590	-24.091%
2024-11-13	2.230	2.2350	2.1900	2.19	-2.232%	350,809	-23.744%
2024-11-12	2.230	2.2600	2.2050	2.24	+1.357%	1,130,353	-25.446%
2024-11-11	2.230	2.2400	2.2100	2.21	-0.450%	322,384	-24.434%
2024-11-08	2.280	2.3000	2.2100	2.22	-3.057%	355,346	-24.775%
2024-11-07	2.270	2.3000	2.2500	2.29	+0.881%	337,908	-27.074%
2024-11-06	2.240	2.2700	2.2000	2.27	+1.339%	642,015	-26.432%
2024-11-05	2.230	2.2500	2.2100	2.24	+0.448%	321,185	-25.446%
2024-11-04	2.230	2.2550	2.2000	2.23	+0.905%	719,040	-25.112%
2024-11-01	2.280	2.3000	2.2000	2.21	-3.913%	473,148	-24.434%
2024-10-31	2.220	2.3000	2.1800	2.30	+5.505%	564,538	-27.391%
2024-10-30	2.230	2.2400	2.1700	2.18	-2.242%	1,400,534	-23.394%
2024-10-29	2.240	2.2550	2.2100	2.23	-0.446%	241,519	-25.112%
2024-10-28	2.280	2.2900	2.2300	2.24	-1.322%	227,457	-25.446%
2024-10-25	2.300	2.3300	2.2700	2.27	-1.304%	204,818	-26.432%
2024-10-24	2.240	2.3100	2.2000	2.30	+3.139%	463,856	-27.391%
2024-10-23	2.300	2.3100	2.1600	2.23	-3.463%	1,459,207	-25.112%
2024-10-22	2.330	2.3360	2.3100	2.31	-1.282%	208,491	-27.706%
2024-10-21	2.390	2.4000	2.3200	2.34	-2.092%	307,202	-28.632%
2024-10-18	2.380	2.3900	2.3500	2.39	+0.844%	234,625	-30.126%
2024-10-17	2.380	2.4000	2.3600	2.37	-0.420%	179,436	-29.536%
2024-10-16	2.400	2.4150	2.3600	2.38	-1.245%	416,981	-29.832%
2024-10-15	2.380	2.4150	2.3500	2.41	+1.261%	1,232,573	-30.705%
2024-10-14	2.410	2.4380	2.3800	2.38	-1.653%	206,487	-29.832%
2024-10-11	2.440	2.4550	2.4100	2.42	-0.412%	210,501	-30.992%
2024-10-10	2.430	2.5000	2.4150	2.43	+0.413%	550,142	-31.276%
2024-10-09	2.490	2.4900	2.4000	2.42	-2.811%	330,183	-30.992%
2024-10-08	2.460	2.5100	2.4200	2.49	0.000%	614,623	-32.932%
2024-10-07	2.480	2.5300	2.4700	2.49	+0.810%	457,872	-32.932%
2024-10-04	2.450	2.4800	2.4300	2.47	+2.490%	357,539	-32.389%
2024-10-03	2.550	2.5500	2.4000	2.41	-5.118%	717,556	-30.705%
2024-10-02	2.530	2.5400	2.5000	2.54	+0.794%	273,617	-34.252%
2024-10-01	2.570	2.5800	2.5100	2.52	-1.946%	327,559	-33.730%
2024-09-30	2.540	2.5800	2.5100	2.57	+1.581%	264,383	-35.019%
2024-09-27	2.540	2.5600	2.5100	2.53	-0.784%	314,266	-33.992%
2024-09-26	2.490	2.5550	2.4800	2.55	+2.823%	524,642	-34.510%
2024-09-25	2.520	2.5300	2.4700	2.48	-1.976%	374,101	-32.661%
2024-09-24	2.460	2.5300	2.4500	2.53	+3.689%	428,771	-33.992%
2024-09-23	2.400	2.4500	2.4000	2.44	+2.521%	248,037	-31.557%
2024-09-20	2.410	2.4400	2.3800	2.38	-2.459%	270,856	-29.832%
2024-09-19	2.400	2.4500	2.3900	2.44	+2.092%	302,853	-31.557%
2024-09-18	2.370	2.4000	2.3400	2.39	+0.844%	230,668	-30.126%
2024-09-17	2.350	2.4000	2.3500	2.37	+0.851%	284,915	-29.536%
2024-09-16	2.350	2.3787	2.3350	2.35	0.000%	240,057	-28.936%
2024-09-13	2.390	2.3900	2.3400	2.35	-0.844%	241,000	-28.936%
2024-09-12	2.350	2.3900	2.3400	2.37	+1.717%	301,608	-29.536%
2024-09-11	2.240	2.3400	2.2400	2.33	+5.909%	556,281	-28.326%
2024-09-10	2.250	2.2600	2.1400	2.20	-2.222%	760,463	-24.091%
2024-09-09	2.300	2.3000	2.2400	2.25	-2.597%	1,050,432	-25.778%
2024-09-06	2.390	2.3950	2.2900	2.31	-3.347%	1,008,007	-27.706%
2024-09-05	2.440	2.4500	2.3800	2.39	-2.449%	511,680	-30.126%
2024-09-04	2.470	2.4900	2.4300	2.45	-0.407%	559,558	-31.837%
2024-09-03	2.510	2.5400	2.4500	2.46	-1.600%	1,467,192	-32.114%
2024-08-30	2.450	2.5100	2.4450	2.50	+2.459%	428,829	-33.200%
2024-08-29	2.450	2.4500	2.4200	2.44	+0.412%	277,895	-31.557%
2024-08-28	2.430	2.4400	2.4200	2.43	-0.816%	146,858	-31.276%
2024-08-27	2.460	2.4700	2.4500	2.45	-1.210%	191,730	-31.837%
2024-08-26	2.420	2.4800	2.4176	2.48	+3.333%	280,688	-32.661%
2024-08-23	2.420	2.4300	2.4000	2.40	-0.415%	498,436	-30.417%
2024-08-22	2.450	2.4600	2.4100	2.41	-1.633%	377,989	-30.705%
2024-08-21	2.500	2.5200	2.4500	2.45	-1.210%	455,154	-31.837%
2024-08-20	2.500	2.5000	2.4700	2.48	0.000%	229,462	-32.661%
2024-08-19	2.470	2.5200	2.4700	2.48	+0.405%	242,961	-32.661%
2024-08-16	2.460	2.4800	2.4450	2.47	+0.407%	226,164	-32.389%
2024-08-15	2.470	2.4800	2.4200	2.46	-3.906%	481,017	-32.114%
2024-08-14	2.630	2.6300	2.5500	2.56	-1.538%	593,826	-34.766%
2024-08-13	2.570	2.6100	2.5700	2.60	+0.775%	466,475	-35.769%
2024-08-12	2.490	2.6100	2.4900	2.58	+4.032%	900,485	-35.271%
2024-08-09	2.510	2.5166	2.4500	2.48	-0.402%	443,274	-32.661%
2024-08-08	2.570	2.5900	2.4700	2.49	-3.113%	722,326	-32.932%
2024-08-07	2.490	2.6100	2.4900	2.57	+5.328%	1,457,226	-35.019%
2024-08-06	2.430	2.4500	2.3700	2.44	+3.390%	855,256	-31.557%
2024-08-05	2.390	2.4100	2.3500	2.36	-4.065%	851,366	-29.237%
2024-08-02	2.500	2.5102	2.4300	2.46	-2.381%	1,283,160	-32.114%
2024-08-01	2.550	2.5700	2.4900	2.52	-0.787%	996,383	-33.730%
2024-07-31	2.620	2.6400	2.5100	2.54	-5.224%	2,075,906	-34.252%
2024-07-30	2.700	2.7150	2.6600	2.68	-0.372%	370,458	-37.687%
2024-07-29	2.710	2.7300	2.6800	2.69	0.000%	382,015	-37.918%
2024-07-26	2.690	2.7000	2.6400	2.69	+0.373%	805,664	-37.918%
2024-07-25	2.720	2.7300	2.6600	2.68	-1.832%	735,669	-37.687%
2024-07-24	2.750	2.7755	2.7200	2.73	-0.727%	440,934	-38.828%
2024-07-23	2.790	2.7950	2.7500	2.75	-1.434%	728,849	-39.273%
2024-07-22	2.820	2.8200	2.7900	2.79	-0.712%	524,876	-40.143%
2024-07-19	2.830	2.8400	2.8000	2.81	-0.707%	420,245	-40.569%
2024-07-18	2.840	2.8600	2.8100	2.83	0.000%	535,943	-40.989%
2024-07-17	2.810	2.8550	2.8000	2.83	+0.712%	741,905	-40.989%
2024-07-16	2.810	2.8200	2.7850	2.81	+0.717%	1,025,756	-40.569%
2024-07-15	2.840	2.8450	2.7900	2.79	-0.712%	894,434	-40.143%
2024-07-12	2.900	2.9000	2.8100	2.81	-3.436%	974,297	-40.569%
2024-07-11	2.900	2.9200	2.8600	2.91	+1.394%	520,863	-42.612%
2024-07-10	2.830	2.9100	2.8250	2.87	+1.773%	576,773	-41.812%
2024-07-09	2.820	2.8300	2.8000	2.82	+0.714%	478,855	-40.780%
2024-07-08	2.880	2.8900	2.8000	2.80	-2.778%	482,294	-40.357%
2024-07-05	2.920	2.9200	2.8700	2.88	-1.706%	234,068	-42.014%
2024-07-03	2.920	2.9700	2.9150	2.93	+0.342%	172,645	-43.003%
2024-07-02	2.940	2.9500	2.9000	2.92	-0.341%	272,599	-42.808%
2024-07-01	2.870	2.9500	2.8700	2.93	+2.448%	875,634	-43.003%
2024-06-28	2.830	2.8700	2.8200	2.86	+0.704%	267,672	-41.608%
2024-06-27	2.850	2.8600	2.8200	2.84	+0.709%	247,412	-41.197%
2024-06-26	2.800	2.8300	2.7800	2.82	+0.356%	444,807	-40.780%
2024-06-25	2.790	2.8200	2.7900	2.81	+1.079%	395,954	-40.569%
2024-06-24	2.820	2.8499	2.7800	2.78	-1.767%	452,095	-39.928%
2024-06-21	2.870	2.8800	2.8000	2.83	-1.394%	771,457	-40.989%
2024-06-20	2.800	2.8700	2.8000	2.87	+2.135%	544,415	-41.812%
2024-06-18	2.820	2.8500	2.8000	2.81	-1.056%	817,517	-40.569%
2024-06-17	2.870	2.8800	2.8200	2.84	-0.351%	900,824	-41.197%
2024-06-14	2.890	2.9100	2.8500	2.85	-1.384%	851,892	-41.404%
2024-06-13	2.910	2.9100	2.8800	2.89	-0.687%	789,845	-42.215%
2024-06-12	2.890	2.9100	2.8700	2.91	-1.020%	837,401	-42.612%
2024-06-11	3.000	3.0000	2.9201	2.94	-2.000%	1,339,091	-43.197%
2024-06-10	3.000	3.0000	2.9600	3.00	+0.334%	552,190	-44.333%
2024-06-07	2.990	3.0100	2.9800	2.99	-0.333%	492,987	-44.147%
2024-06-06	3.030	3.0350	2.9837	3.00	-0.662%	507,594	-44.333%
2024-06-05	3.020	3.0350	3.0000	3.02	+0.667%	596,840	-44.702%
2024-06-04	3.060	3.0600	2.9800	3.00	-1.639%	443,829	-44.333%
2024-06-03	3.020	3.0650	3.0100	3.05	+2.007%	847,792	-45.246%
2024-05-31	2.990	3.0000	2.9700	2.99	+0.336%	489,874	-44.147%
2024-05-30	3.030	3.0300	2.9600	2.98	-0.997%	497,097	-43.960%
2024-05-29	3.020	3.0299	2.9400	3.01	-0.987%	1,211,634	-44.518%
2024-05-28	3.110	3.1400	2.9800	3.04	-3.492%	1,573,877	-45.066%
2024-05-24	3.110	3.1800	3.1100	3.15	+0.962%	856,113	-46.984%
2024-05-23	3.140	3.1650	3.1000	3.12	-0.952%	439,349	-46.474%
2024-05-22	3.180	3.1900	3.1100	3.15	-1.563%	708,437	-46.984%
2024-05-21	3.190	3.2000	3.1700	3.20	+0.313%	1,108,027	-47.813%
2024-05-20	3.150	3.2150	3.1400	3.19	+1.270%	1,485,225	-47.649%
2024-05-17	3.160	3.1600	3.1305	3.15	-0.316%	747,832	-46.984%
2024-05-16	3.110	3.1650	3.0900	3.16	+1.608%	1,011,908	-47.152%
2024-05-15	3.140	3.1400	3.0900	3.11	-0.955%	709,598	-46.302%
2024-05-14	3.160	3.1800	3.1200	3.14	-0.946%	993,647	-46.815%
2024-05-13	3.130	3.1900	3.1300	3.17	+2.922%	854,527	-47.319%
2024-05-10	3.160	3.1900	3.0800	3.08	-2.532%	793,810	-45.779%
2024-05-09	3.140	3.1700	3.0950	3.16	+1.282%	839,772	-47.152%
2024-05-08	3.040	3.1300	3.0400	3.12	+1.629%	662,200	-46.474%
2024-05-07	3.020	3.1000	3.0199	3.07	+1.993%	686,793	-45.603%
2024-05-06	3.000	3.0200	2.9900	3.01	+0.333%	280,084	-44.518%
2024-05-03	3.030	3.0300	3.0000	3.00	-0.662%	324,262	-44.333%
2024-05-02	2.960	3.0400	2.9500	3.02	+2.721%	709,179	-44.702%
2024-05-01	2.970	2.9700	2.9200	2.94	-1.010%	412,282	-43.197%
2024-04-30	2.970	2.9900	2.9600	2.97	-0.336%	458,780	-43.771%
2024-04-29	2.970	3.0000	2.9500	2.98	+1.017%	653,709	-43.960%
2024-04-26	2.930	2.9600	2.9100	2.95	+1.027%	343,576	-43.390%
2024-04-25	2.900	2.9200	2.8900	2.92	+1.038%	248,668	-42.808%
2024-04-24	2.930	2.9300	2.8900	2.89	-1.027%	319,230	-42.215%
2024-04-23	2.900	2.9200	2.8900	2.92	+1.389%	402,753	-42.808%
2024-04-22	2.900	2.9100	2.8700	2.88	-0.690%	390,937	-42.014%
2024-04-19	2.890	2.9100	2.8800	2.90	+0.346%	328,193	-42.414%
2024-04-18	2.910	2.9350	2.8800	2.89	-0.345%	618,457	-42.215%
2024-04-17	2.900	2.9100	2.8800	2.90	0.000%	330,687	-42.414%
2024-04-16	2.880	2.9001	2.8600	2.90	+0.694%	446,663	-42.414%
2024-04-15	2.890	2.9300	2.8600	2.88	-1.031%	467,002	-42.014%
2024-04-12	2.860	2.9100	2.8500	2.91	+2.105%	647,807	-42.612%
2024-04-11	2.880	2.9100	2.8500	2.85	-0.697%	321,596	-41.404%
2024-04-10	2.910	2.9100	2.8500	2.87	-1.375%	582,610	-41.812%
2024-04-09	2.930	2.9500	2.9100	2.91	-1.020%	255,783	-42.612%
2024-04-08	2.940	2.9500	2.9100	2.94	-0.339%	403,242	-43.197%
2024-04-05	2.940	2.9600	2.9250	2.95	+0.683%	294,083	-43.390%
2024-04-04	2.930	2.9700	2.9000	2.93	+1.034%	720,631	-43.003%
2024-04-03	2.820	2.9100	2.8200	2.90	+2.473%	365,330	-42.414%
2024-04-02	2.870	2.8900	2.8100	2.83	-1.736%	672,364	-40.989%
2024-04-01	2.900	2.9100	2.8700	2.88	-0.346%	371,223	-42.014%
2024-03-28	2.870	2.9200	2.8700	2.89	+0.347%	464,242	-42.215%
2024-03-27	2.900	2.9200	2.8700	2.88	-0.690%	376,163	-42.014%
2024-03-26	2.900	2.9300	2.8800	2.90	+0.694%	430,045	-42.414%
2024-03-25	2.930	2.9400	2.8700	2.88	-2.041%	703,274	-42.014%
2024-03-22	2.960	2.9600	2.9300	2.94	-1.342%	276,810	-43.197%
2024-03-21	2.950	2.9800	2.9450	2.98	+1.017%	532,612	-43.960%
2024-03-20	2.950	2.9600	2.9000	2.95	-0.338%	384,366	-43.390%
2024-03-19	2.960	3.0000	2.9500	2.96	-0.337%	254,482	-43.581%
2024-03-18	2.980	2.9850	2.9308	2.97	-0.669%	551,589	-43.771%
2024-03-15	3.000	3.0150	2.9700	2.99	+0.336%	770,416	-44.147%
2024-03-14	3.000	3.0200	2.9600	2.98	-0.667%	935,027	-43.960%
2024-03-13	3.060	3.0900	3.0000	3.00	-2.280%	1,018,753	-44.333%
2024-03-12	3.020	3.0900	2.9800	3.07	+1.993%	1,057,964	-45.603%
2024-03-11	3.010	3.0100	2.9700	3.01	-0.331%	460,257	-44.518%
2024-03-08	2.980	3.0200	2.9800	3.02	+1.342%	843,749	-44.702%
2024-03-07	2.920	2.9900	2.9150	2.98	+2.055%	483,548	-43.960%
2024-03-06	2.920	2.9400	2.8700	2.92	0.000%	595,400	-42.808%
2024-03-05	2.900	2.9700	2.8600	2.92	+0.690%	651,874	-42.808%
2024-03-04	3.050	3.0600	2.8900	2.90	-6.452%	1,301,723	-42.414%
2024-03-01	3.050	3.1400	3.0500	3.10	+1.639%	1,785,948	-46.129%
2024-02-29	3.060	3.1200	3.0003	3.05	-0.327%	913,301	-45.246%
2024-02-28	3.060	3.1400	3.0350	3.06	+0.658%	1,990,523	-45.425%
2024-02-27	2.985	3.0800	2.9850	3.04	+1.672%	1,175,390	-45.066%
2024-02-26	2.960	3.0000	2.9100	2.99	+1.014%	733,059	-44.147%
2024-02-23	2.860	2.9700	2.8200	2.96	+1.370%	951,513	-43.581%
2024-02-22	2.920	2.9300	2.8750	2.92	+0.344%	740,202	-42.808%
2024-02-21	2.880	2.9400	2.8600	2.91	+1.042%	584,011	-42.612%
2024-02-20	2.870	2.9300	2.8500	2.88	+0.348%	464,632	-42.014%
2024-02-16	2.910	2.9100	2.8500	2.87	-1.034%	568,815	-41.812%
2024-02-15	2.860	2.9000	2.8150	2.90	+1.754%	439,016	-42.414%
2024-02-14	2.860	2.8900	2.8100	2.85	-0.350%	729,658	-41.404%
2024-02-13	2.950	2.9800	2.8500	2.86	-3.378%	834,048	-41.608%
2024-02-12	2.920	2.9700	2.9107	2.96	+1.370%	357,486	-43.581%
2024-02-09	2.960	2.9700	2.9050	2.92	-0.680%	450,520	-42.808%
2024-02-08	2.890	2.9500	2.8800	2.94	+1.031%	443,510	-43.197%
2024-02-07	2.960	2.9600	2.8950	2.91	-1.356%	429,035	-42.612%
2024-02-06	2.900	2.9800	2.8800	2.95	+2.787%	548,143	-43.390%
2024-02-05	2.910	2.9300	2.8050	2.87	-1.034%	787,776	-41.812%
2024-02-02	2.940	2.9491	2.8600	2.90	-1.361%	672,251	-42.414%
2024-02-01	3.010	3.0320	2.9100	2.94	-2.326%	874,154	-43.197%
2024-01-31	3.060	3.0700	3.0000	3.01	-0.987%	461,760	-44.518%
2024-01-30	3.045	3.0700	3.0200	3.04	-0.328%	562,336	-45.066%
2024-01-29	3.060	3.0900	3.0200	3.05	-1.294%	533,407	-45.246%
2024-01-26	3.030	3.0900	3.0200	3.09	+1.980%	527,003	-45.955%
2024-01-25	3.050	3.0900	2.9900	3.03	-0.329%	871,085	-44.884%
2024-01-24	3.020	3.0700	3.0000	3.04	+0.662%	1,034,460	-45.066%
2024-01-23	3.080	3.1100	3.0100	3.02	-2.581%	710,068	-44.702%
2024-01-22	3.020	3.1100	3.0181	3.10	+2.649%	1,079,041	-46.129%
2024-01-19	3.060	3.0700	3.0100	3.02	-1.307%	472,591	-44.702%
2024-01-18	3.040	3.0600	3.0100	3.06	+1.661%	579,876	-45.425%
2024-01-17	2.990	3.0475	2.9600	3.01	+0.333%	731,115	-44.518%
2024-01-16	3.040	3.0794	2.9800	3.00	-0.332%	770,670	-44.333%
2024-01-12	3.030	3.0650	2.9900	3.01	+0.333%	589,481	-44.518%
2024-01-11	3.030	3.0300	2.9800	3.00	-1.961%	637,872	-44.333%
2024-01-10	3.070	3.0800	3.0100	3.06	0.000%	645,197	-45.425%
2024-01-09	3.080	3.1000	3.0200	3.06	-1.290%	763,777	-45.425%
2024-01-08	3.180	3.1800	3.0600	3.10	-3.125%	1,009,085	-46.129%
2024-01-05	3.140	3.2050	3.0600	3.20	+2.236%	1,626,602	-47.813%
2024-01-04	3.110	3.2100	3.0900	3.13	+1.954%	1,595,589	-46.645%
2024-01-03	2.960	3.1200	2.9300	3.07	+4.068%	1,304,386	-45.603%
2024-01-02	2.970	3.0300	2.9300	2.95	-0.673%	919,743	-43.390%
2023-12-29	3.000	3.0100	2.9300	2.97	-1.000%	797,883	-43.771%
2023-12-28	3.030	3.0400	2.9900	3.00	-0.332%	704,398	-44.333%
2023-12-27	3.030	3.0400	3.0050	3.01	-0.660%	529,182	-44.518%

document.getElementById("RMqF3n").onerror = function(){this.style.display='none';}; .dark-mode .Wk9kCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk9kCj{ color: #333333; background-color: white; border: 2px solid #333333; }DSXDiana Shipping, Inc.stock NYSE

DSX
Diana Shipping, Inc.
stock NYSE