Dark

DSX
Diana Shipping, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:45 PM EDT

2.76USD+0.182%(+0.01)847,031

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:25:30 AM EDT

2.75USD0.000%(0.00)1,225

After-hours

Sep 30, 2026 4:00:30 PM EDT

2.80USD+1.633%(+0.04)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.7800	2.8200	2.7400	2.7600	+0.364%	847,031	0.000%
2026-09-29	2.7700	2.8250	2.7500	2.7500	-1.786%	361,149	+0.364%
2026-09-28	2.8000	2.8550	2.7800	2.8000	0.000%	721,788	-1.429%
2026-09-25	2.9100	2.9200	2.7700	2.8000	-3.114%	892,206	-1.429%
2026-09-24	2.8800	2.9200	2.8450	2.8900	+0.347%	643,694	-4.498%
2026-09-23	2.9100	2.9500	2.8200	2.8800	-1.370%	1,525,227	-4.167%
2026-09-22	2.9600	2.9676	2.8800	2.9200	-1.684%	1,061,505	-5.479%
2026-09-21	3.1200	3.1300	2.9700	2.9700	-4.502%	2,130,417	-7.071%
2026-09-18	3.1000	3.2000	3.0600	3.1100	+1.303%	2,996,074	-11.254%
2026-09-17	3.0300	3.1000	3.0300	3.0700	+2.676%	2,729,948	-10.098%
2026-09-16	3.0100	3.0700	2.9700	2.9900	0.000%	1,506,830	-7.692%
2026-09-15	2.9500	3.0299	2.9400	2.9900	+1.014%	1,723,782	-7.692%
2026-09-14	2.9200	2.9850	2.9050	2.9600	-0.337%	1,079,367	-6.757%
2026-09-11	2.9400	3.0300	2.9225	2.9700	+1.712%	1,227,568	-7.071%
2026-09-10	2.9100	2.9600	2.8900	2.9200	0.000%	498,650	-5.479%
2026-09-09	2.9800	2.9800	2.8900	2.9200	-1.351%	703,934	-5.479%
2026-09-08	3.0200	3.0300	2.9100	2.9600	-1.661%	907,236	-6.757%
2026-09-04	3.0000	3.0500	2.9700	3.0100	+1.347%	1,564,363	-8.306%
2026-09-03	3.0100	3.0900	2.9400	2.9700	-1.329%	3,366,689	-7.071%
2026-09-02	2.7700	3.0200	2.7700	3.0100	+9.455%	3,160,687	-8.306%
2026-09-01	2.7400	2.7700	2.7000	2.7500	+0.733%	461,803	+0.364%
2026-08-31	2.7700	2.7700	2.7100	2.7300	-1.799%	901,010	+1.099%
2026-08-28	2.7000	2.7900	2.7000	2.7800	+3.346%	1,014,246	-0.719%
2026-08-27	2.6500	2.7300	2.6500	2.6900	+0.749%	723,369	+2.602%
2026-08-26	2.7400	2.7400	2.6600	2.6700	-2.909%	607,873	+3.371%
2026-08-25	2.7000	2.7500	2.6800	2.7500	+1.852%	1,469,813	+0.364%
2026-08-24	2.7700	2.7700	2.6800	2.7000	-0.369%	1,049,005	+2.222%
2026-08-21	2.6800	2.7554	2.6600	2.7100	+2.264%	1,915,619	+1.845%
2026-08-20	2.6300	2.6950	2.6200	2.6500	0.000%	847,234	+4.151%
2026-08-19	2.6800	2.6900	2.6100	2.6500	0.000%	485,233	+4.151%
2026-08-18	2.6200	2.7600	2.5600	2.6500	-0.376%	1,154,872	+4.151%
2026-08-17	2.6500	2.7300	2.6200	2.6600	+7.258%	1,871,981	+3.759%
2026-08-14	2.5000	2.5100	2.4350	2.4800	+0.405%	481,244	+11.290%
2026-08-13	2.3800	2.5000	2.3800	2.4700	+3.782%	637,743	+11.741%
2026-08-12	2.3600	2.3900	2.3000	2.3800	+0.847%	515,770	+15.966%
2026-08-11	2.4300	2.4700	2.3500	2.3600	-0.840%	676,195	+16.949%
2026-08-10	2.4200	2.4400	2.3700	2.3800	-1.653%	375,257	+15.966%
2026-08-07	2.5300	2.5980	2.3950	2.4200	-3.586%	842,318	+14.050%
2026-08-06	2.5600	2.6450	2.5050	2.5100	-1.569%	1,051,128	+9.960%
2026-08-05	2.5100	2.6000	2.5100	2.5500	+2.000%	1,060,902	+8.235%
2026-08-04	2.4900	2.5200	2.4450	2.5000	0.000%	922,923	+10.400%
2026-08-03	2.4100	2.5200	2.3850	2.5000	+2.881%	1,112,718	+10.400%
2026-07-31	2.3300	2.4450	2.3200	2.4300	+5.652%	1,446,046	+13.580%
2026-07-30	2.1200	2.3100	2.1200	2.3000	+7.477%	1,405,183	+20.000%
2026-07-29	2.1800	2.1800	2.1200	2.1400	-1.382%	272,765	+28.972%
2026-07-28	2.1700	2.1900	2.1500	2.1700	-1.364%	214,105	+27.189%
2026-07-27	2.2500	2.2600	2.1533	2.2000	-2.222%	497,751	+25.455%
2026-07-24	2.2200	2.3300	2.2200	2.2500	+1.351%	615,147	+22.667%
2026-07-23	2.1900	2.2550	2.1700	2.2200	+0.909%	405,011	+24.324%
2026-07-22	2.2200	2.2400	2.1850	2.2000	-0.901%	357,986	+25.455%
2026-07-21	2.1500	2.2400	2.1200	2.2200	+2.778%	564,676	+24.324%
2026-07-20	2.0500	2.1700	2.0500	2.1600	+5.366%	448,414	+27.778%
2026-07-17	2.0800	2.0900	2.0400	2.0500	-2.381%	421,148	+34.634%
2026-07-16	2.1300	2.1400	2.0900	2.1000	-0.474%	224,760	+31.429%
2026-07-15	2.1100	2.1400	2.0700	2.1100	-0.472%	291,599	+30.806%
2026-07-14	2.1300	2.1700	2.1150	2.1200	-0.469%	233,493	+30.189%
2026-07-13	2.1300	2.1710	2.1200	2.1300	-0.467%	209,514	+29.577%
2026-07-10	2.1100	2.1600	2.1100	2.1400	+0.469%	195,674	+28.972%
2026-07-09	2.1500	2.1600	2.0950	2.1300	-1.389%	307,215	+29.577%
2026-07-08	2.1600	2.1900	2.1450	2.1600	0.000%	204,531	+27.778%
2026-07-07	2.1800	2.2150	2.1350	2.1600	-1.370%	386,239	+27.778%
2026-07-06	2.1100	2.2400	2.1100	2.1900	+4.286%	624,497	+26.027%
2026-07-02	2.0800	2.1588	2.0800	2.1000	+1.449%	286,200	+31.429%
2026-07-01	2.0800	2.1200	2.0600	2.0700	-1.429%	400,632	+33.333%
2026-06-30	2.0400	2.1200	2.0100	2.1000	+4.478%	1,012,625	+31.429%
2026-06-29	2.0800	2.0800	2.0100	2.0100	-1.951%	513,668	+37.313%
2026-06-26	2.0400	2.0800	2.0223	2.0500	+0.490%	753,765	+34.634%
2026-06-25	2.1000	2.1100	2.0000	2.0400	-0.971%	734,896	+35.294%
2026-06-24	2.1500	2.1500	2.0600	2.0600	-4.186%	928,078	+33.981%
2026-06-23	2.1300	2.1700	2.1200	2.1500	0.000%	575,009	+28.372%
2026-06-22	2.1000	2.1700	2.1000	2.1500	+2.381%	1,290,152	+28.372%
2026-06-18	2.1600	2.2050	2.0750	2.1000	-3.226%	1,734,963	+31.429%
2026-06-17	2.3400	2.3400	2.1600	2.1700	-5.652%	1,480,212	+27.189%
2026-06-16	2.4200	2.4300	2.3000	2.3000	-3.766%	446,321	+20.000%
2026-06-15	2.4200	2.4400	2.3750	2.3900	0.000%	550,280	+15.481%
2026-06-12	2.3900	2.4300	2.3700	2.3900	0.000%	405,973	+15.481%
2026-06-11	2.3600	2.4050	2.3350	2.3900	+2.575%	482,963	+15.481%
2026-06-10	2.3300	2.4150	2.3200	2.3300	0.000%	708,421	+18.455%
2026-06-09	2.3800	2.4382	2.3100	2.3300	-0.851%	686,100	+18.455%
2026-06-08	2.3800	2.4100	2.3500	2.3500	+0.427%	887,434	+17.447%
2026-06-05	2.3650	2.3950	2.3400	2.3400	-1.681%	854,220	+17.949%
2026-06-04	2.3800	2.4000	2.3650	2.3800	+1.277%	673,566	+15.966%
2026-06-03	2.3600	2.3900	2.3113	2.3500	-1.674%	918,170	+17.447%
2026-06-02	2.4700	2.4700	2.3000	2.3900	-2.049%	1,550,609	+15.481%
2026-06-01	2.3400	2.4500	2.2800	2.4400	+3.390%	1,722,388	+13.115%
2026-05-29	2.4600	2.4800	2.3500	2.3600	-4.453%	1,417,773	+16.949%
2026-05-28	2.6390	2.6600	2.3700	2.4700	-1.984%	3,811,954	+11.741%
2026-05-27	2.8800	2.8900	2.5000	2.5200	-7.353%	4,065,403	+9.524%
2026-05-26	2.6400	2.7550	2.6100	2.7200	+4.615%	1,514,117	+1.471%
2026-05-22	2.7000	2.7000	2.5900	2.6000	-3.704%	663,722	+6.154%
2026-05-21	2.6900	2.7500	2.6900	2.7000	+0.372%	442,967	+2.222%
2026-05-20	2.6500	2.7000	2.6100	2.6900	+2.281%	423,041	+2.602%
2026-05-19	2.6900	2.6950	2.6200	2.6300	-1.866%	279,933	+4.943%
2026-05-18	2.6600	2.7200	2.6200	2.6800	+0.375%	571,440	+2.985%
2026-05-15	2.6900	2.7300	2.6100	2.6700	-3.261%	810,757	+3.371%
2026-05-14	2.7800	2.7999	2.7400	2.7600	+0.364%	426,525	0.000%
2026-05-13	2.8700	2.8700	2.7200	2.7500	-5.172%	732,190	+0.364%
2026-05-12	2.6900	2.9150	2.6590	2.9000	+7.407%	2,037,360	-4.828%
2026-05-11	2.7100	2.7200	2.6501	2.7000	-0.369%	621,603	+2.222%
2026-05-08	2.7000	2.7200	2.6800	2.7100	+0.743%	643,252	+1.845%
2026-05-07	2.7000	2.7200	2.6550	2.6900	0.000%	530,077	+2.602%
2026-05-06	2.7200	2.7700	2.6250	2.6900	-1.103%	960,303	+2.602%
2026-05-05	2.6200	2.7350	2.5890	2.7200	+5.019%	1,500,037	+1.471%
2026-05-04	2.5700	2.6600	2.5350	2.5900	+1.172%	682,138	+6.564%
2026-05-01	2.5100	2.5850	2.4900	2.5600	+1.992%	375,016	+7.812%
2026-04-30	2.4800	2.5500	2.4800	2.5100	+1.619%	536,488	+9.960%
2026-04-29	2.4800	2.5232	2.4502	2.4700	-1.984%	231,821	+11.741%
2026-04-28	2.4800	2.5400	2.4600	2.5200	+0.800%	264,812	+9.524%
2026-04-27	2.4500	2.5000	2.4300	2.5000	+2.459%	332,703	+10.400%
2026-04-24	2.5000	2.5005	2.4300	2.4400	-0.408%	265,069	+13.115%
2026-04-23	2.5000	2.5000	2.4450	2.4500	-2.390%	304,476	+12.653%
2026-04-22	2.5200	2.5200	2.4700	2.5100	+1.210%	292,519	+9.960%
2026-04-21	2.5900	2.5900	2.4800	2.4800	-4.247%	412,830	+11.290%
2026-04-20	2.5600	2.6100	2.5200	2.5900	+0.778%	577,024	+6.564%
2026-04-17	2.5800	2.6000	2.5100	2.5700	+2.800%	632,869	+7.393%
2026-04-16	2.5500	2.5600	2.4950	2.5000	-0.794%	358,548	+10.400%
2026-04-15	2.5200	2.6000	2.4920	2.5200	+0.398%	337,856	+9.524%
2026-04-14	2.5500	2.5850	2.5000	2.5100	-0.397%	265,865	+9.960%
2026-04-13	2.4100	2.5350	2.3800	2.5200	+4.132%	338,314	+9.524%
2026-04-10	2.4600	2.5000	2.4200	2.4200	-1.224%	551,499	+14.050%
2026-04-09	2.6300	2.6400	2.4400	2.4500	-6.844%	792,149	+12.653%
2026-04-08	2.5600	2.6450	2.5100	2.6300	+4.365%	918,100	+4.943%
2026-04-07	2.5400	2.5800	2.5001	2.5200	-1.563%	313,690	+9.524%
2026-04-06	2.5400	2.5650	2.4950	2.5600	0.000%	486,849	+7.812%
2026-04-02	2.4600	2.5800	2.4600	2.5600	+2.811%	589,363	+7.812%
2026-04-01	2.5100	2.5399	2.4800	2.4900	-0.400%	473,207	+10.843%
2026-03-31	2.4100	2.5000	2.4000	2.5000	+5.932%	429,333	+10.400%
2026-03-30	2.4100	2.4100	2.3300	2.3600	-2.075%	359,392	+16.949%
2026-03-27	2.4400	2.5000	2.3701	2.4100	-1.230%	561,193	+14.523%
2026-03-26	2.4600	2.5150	2.4350	2.4400	-1.215%	414,393	+13.115%
2026-03-25	2.5400	2.5400	2.4400	2.4700	-1.984%	595,385	+11.741%
2026-03-24	2.4100	2.5380	2.4100	2.5200	+5.000%	754,149	+9.524%
2026-03-23	2.3400	2.4700	2.3200	2.4000	+3.896%	718,566	+15.000%
2026-03-20	2.4800	2.5000	2.2850	2.3100	-5.714%	867,818	+19.481%
2026-03-19	2.4200	2.4800	2.3100	2.4500	-0.407%	782,022	+12.653%
2026-03-18	2.4400	2.5150	2.4400	2.4600	+0.408%	535,202	+12.195%
2026-03-17	2.3300	2.4700	2.3300	2.4500	+5.603%	799,838	+12.653%
2026-03-16	2.2900	2.3400	2.2800	2.3200	+2.203%	474,327	+18.966%
2026-03-13	2.3000	2.3999	2.2550	2.2700	-0.873%	874,000	+21.586%
2026-03-12	2.4200	2.4400	2.2900	2.2900	-5.761%	693,016	+20.524%
2026-03-11	2.4400	2.4950	2.3900	2.4300	-0.410%	1,176,086	+13.580%
2026-03-10	2.4600	2.5050	2.4300	2.4400	-1.215%	508,030	+13.115%
2026-03-09	2.3500	2.5450	2.2800	2.4700	+4.661%	1,603,552	+11.741%
2026-03-06	2.5000	2.5400	2.3550	2.3600	-6.719%	1,357,027	+16.949%
2026-03-05	2.5800	2.6600	2.5200	2.5300	-1.556%	1,250,965	+9.091%
2026-03-04	2.6300	2.6400	2.5000	2.5700	-2.281%	866,322	+7.393%
2026-03-03	2.6700	2.7150	2.5900	2.6300	-0.755%	1,798,676	+4.943%
2026-03-02	2.6000	2.6700	2.5100	2.6500	+2.713%	1,466,718	+4.151%
2026-02-27	2.5100	2.6200	2.5100	2.5800	+0.781%	1,192,945	+6.977%
2026-02-26	2.4100	2.5850	2.3500	2.5600	-1.158%	1,147,946	+7.812%
2026-02-25	2.6000	2.6000	2.5000	2.5900	+1.569%	807,120	+6.564%
2026-02-24	2.5900	2.6400	2.5100	2.5500	-1.923%	928,077	+8.235%
2026-02-23	2.5800	2.6500	2.5500	2.6000	+0.775%	1,121,192	+6.154%
2026-02-20	2.5200	2.6050	2.4901	2.5800	+2.789%	1,202,469	+6.977%
2026-02-19	2.4500	2.5750	2.4307	2.5100	+2.033%	1,250,314	+9.960%
2026-02-18	2.4200	2.5200	2.4100	2.4600	+2.075%	931,199	+12.195%
2026-02-17	2.3600	2.4300	2.3500	2.4100	+0.837%	654,541	+14.523%
2026-02-13	2.3400	2.4200	2.3049	2.3900	+2.137%	809,389	+15.481%
2026-02-12	2.4400	2.5300	2.3000	2.3400	-4.098%	816,719	+17.949%
2026-02-11	2.3600	2.4400	2.3600	2.4400	+4.274%	1,034,069	+13.115%
2026-02-10	2.3100	2.3700	2.3100	2.3400	-0.426%	585,994	+17.949%
2026-02-09	2.3000	2.3500	2.2500	2.3500	+2.620%	386,080	+17.447%
2026-02-06	2.2000	2.3077	2.1900	2.2900	+5.530%	408,761	+20.524%
2026-02-05	2.2200	2.2600	2.1700	2.1700	-3.982%	599,399	+27.189%
2026-02-04	2.3100	2.3300	2.2050	2.2600	-1.310%	608,210	+22.124%
2026-02-03	2.2800	2.3200	2.2700	2.2900	+0.881%	323,633	+20.524%
2026-02-02	2.2700	2.3300	2.2300	2.2700	-2.155%	470,744	+21.586%
2026-01-30	2.2900	2.3500	2.2500	2.3200	+1.310%	501,860	+18.966%
2026-01-29	2.3500	2.3900	2.2200	2.2900	-0.866%	847,560	+20.524%
2026-01-28	2.2600	2.3500	2.2600	2.3100	+2.212%	1,177,556	+19.481%
2026-01-27	2.1700	2.2700	2.1700	2.2600	+4.147%	773,134	+22.124%
2026-01-26	2.2100	2.2200	2.1200	2.1700	-0.913%	474,251	+27.189%
2026-01-23	2.1200	2.2200	2.1194	2.1900	+3.791%	1,037,640	+26.027%
2026-01-22	2.1400	2.1500	2.0701	2.1100	-2.315%	397,018	+30.806%
2026-01-21	2.0300	2.1700	2.0100	2.1600	+9.091%	849,523	+27.778%
2026-01-20	2.0500	2.0500	1.9600	1.9800	-3.415%	441,649	+39.394%
2026-01-16	2.1000	2.1800	2.0400	2.0500	-1.914%	858,161	+34.634%
2026-01-15	1.8900	2.1150	1.8900	2.0900	+10.000%	962,903	+32.057%
2026-01-14	1.8600	1.9600	1.8600	1.9000	+3.825%	1,089,406	+45.263%
2026-01-13	1.8500	1.8750	1.8300	1.8300	-0.543%	256,366	+50.820%
2026-01-12	1.8600	1.8900	1.8300	1.8400	-1.075%	343,412	+50.000%
2026-01-09	1.8500	1.9000	1.8400	1.8600	+1.087%	524,830	+48.387%
2026-01-08	1.7900	1.8800	1.7900	1.8400	+3.371%	568,673	+50.000%
2026-01-07	1.8100	1.8200	1.7700	1.7800	-1.111%	408,588	+55.056%
2026-01-06	1.7200	1.8300	1.7200	1.8000	+4.046%	576,780	+53.333%
2026-01-05	1.7300	1.7300	1.7000	1.7300	+2.976%	377,067	+59.538%
2026-01-02	1.6900	1.7100	1.6800	1.6800	+1.205%	577,747	+64.286%
2025-12-31	1.7200	1.7200	1.6400	1.6600	-2.924%	1,361,716	+66.265%
2025-12-30	1.7000	1.7300	1.6800	1.7100	+1.183%	871,877	+61.404%
2025-12-29	1.6900	1.7200	1.6700	1.6900	-0.588%	544,520	+63.314%
2025-12-26	1.7000	1.7400	1.6900	1.7000	0.000%	574,219	+62.353%
2025-12-24	1.7100	1.7300	1.6950	1.7000	-0.585%	197,074	+62.353%
2025-12-23	1.7000	1.7400	1.6950	1.7100	-0.581%	437,880	+61.404%
2025-12-22	1.7000	1.7300	1.6650	1.7200	+2.994%	756,771	+60.465%
2025-12-19	1.7000	1.7800	1.6700	1.6700	-2.907%	616,219	+65.269%
2025-12-18	1.7400	1.7550	1.7106	1.7200	+0.585%	166,127	+60.465%
2025-12-17	1.7300	1.7400	1.7000	1.7100	0.000%	267,201	+61.404%
2025-12-16	1.7700	1.7800	1.7100	1.7100	-2.841%	373,793	+61.404%
2025-12-15	1.7500	1.7800	1.7400	1.7600	+0.571%	462,513	+56.818%
2025-12-12	1.8100	1.8200	1.7500	1.7500	-2.778%	447,862	+57.714%
2025-12-11	1.8100	1.8700	1.8000	1.8000	-1.639%	241,902	+53.333%
2025-12-10	1.8800	1.9100	1.8300	1.8300	-3.684%	575,276	+50.820%
2025-12-09	1.9000	1.9400	1.8800	1.9000	0.000%	338,902	+45.263%
2025-12-08	1.9100	1.9550	1.9000	1.9000	-1.554%	275,262	+45.263%
2025-12-05	1.9800	2.0000	1.9300	1.9300	-1.531%	606,596	+43.005%
2025-12-04	2.0300	2.0300	1.9500	1.9600	-2.000%	672,595	+40.816%
2025-12-03	1.9100	2.0350	1.9078	2.0000	+6.383%	1,782,126	+38.000%
2025-12-02	1.9000	1.9300	1.8650	1.8800	-2.083%	407,074	+46.809%
2025-12-01	1.9300	1.9400	1.8900	1.9200	-2.538%	521,355	+43.750%
2025-11-28	1.8100	1.9800	1.8100	1.9700	+9.444%	1,046,714	+40.102%
2025-11-26	1.7500	1.8200	1.7500	1.8000	+4.046%	455,972	+53.333%
2025-11-25	1.8000	1.8000	1.7100	1.7300	-2.809%	438,788	+59.538%
2025-11-24	1.6800	1.7900	1.6800	1.7800	+5.952%	1,030,316	+55.056%
2025-11-21	1.6900	1.7150	1.6800	1.6800	0.000%	247,803	+64.286%
2025-11-20	1.7100	1.7500	1.6700	1.6800	-4.545%	404,647	+64.286%
2025-11-19	1.7300	1.7600	1.7150	1.7600	+1.149%	136,278	+56.818%
2025-11-18	1.7600	1.7600	1.7000	1.7400	-2.247%	332,352	+58.621%
2025-11-17	1.7700	1.8000	1.7600	1.7800	-0.559%	185,772	+55.056%
2025-11-14	1.7600	1.7900	1.7400	1.7900	+0.562%	260,785	+54.190%
2025-11-13	1.8000	1.8420	1.7600	1.7800	+0.565%	470,676	+55.056%
2025-11-12	1.7700	1.8100	1.7700	1.7700	-1.667%	157,688	+55.932%
2025-11-11	1.8200	1.8300	1.7500	1.8000	-0.552%	198,761	+53.333%
2025-11-10	1.7300	1.8200	1.7049	1.8100	+6.471%	429,653	+52.486%
2025-11-07	1.6300	1.7100	1.6300	1.7000	+3.030%	260,907	+62.353%
2025-11-06	1.6500	1.6800	1.6100	1.6500	-1.786%	586,670	+67.273%
2025-11-05	1.6400	1.7000	1.6400	1.6800	+2.439%	136,896	+64.286%
2025-11-04	1.7000	1.7000	1.6300	1.6400	-4.094%	163,865	+68.293%
2025-11-03	1.7300	1.7400	1.7000	1.7100	-2.286%	157,827	+61.404%
2025-10-31	1.7200	1.7600	1.6900	1.7500	+1.156%	193,566	+57.714%
2025-10-30	1.7200	1.7500	1.7150	1.7300	+1.170%	145,020	+59.538%
2025-10-29	1.7400	1.7700	1.7050	1.7100	-1.724%	125,780	+61.404%
2025-10-28	1.6900	1.7700	1.6702	1.7400	+3.571%	415,343	+58.621%
2025-10-27	1.7100	1.7200	1.6800	1.6800	-1.754%	139,199	+64.286%
2025-10-24	1.7100	1.7300	1.6900	1.7100	+1.183%	209,435	+61.404%
2025-10-23	1.6500	1.7100	1.6500	1.6900	+2.424%	263,093	+63.314%
2025-10-22	1.6200	1.6700	1.6000	1.6500	+1.227%	141,326	+67.273%
2025-10-21	1.7000	1.7096	1.6200	1.6300	-3.550%	205,148	+69.325%
2025-10-20	1.6800	1.7299	1.6500	1.6900	0.000%	279,401	+63.314%
2025-10-17	1.7300	1.7750	1.6800	1.6900	-3.429%	249,231	+63.314%
2025-10-16	1.6500	1.8000	1.6500	1.7500	+5.422%	599,305	+57.714%
2025-10-15	1.6600	1.6900	1.6400	1.6600	+0.606%	237,408	+66.265%
2025-10-14	1.6000	1.6550	1.5800	1.6500	+1.852%	326,023	+67.273%
2025-10-13	1.5800	1.6500	1.5800	1.6200	+3.185%	261,614	+70.370%
2025-10-10	1.6500	1.6750	1.5700	1.5700	-5.422%	475,456	+75.796%
2025-10-09	1.6800	1.7000	1.6550	1.6600	-1.190%	210,778	+66.265%
2025-10-08	1.6900	1.7307	1.6600	1.6800	-1.176%	194,670	+64.286%
2025-10-07	1.7700	1.7800	1.6900	1.7000	-3.955%	221,258	+62.353%
2025-10-06	1.7200	1.8199	1.7150	1.7700	+4.734%	393,579	+55.932%
2025-10-03	1.6800	1.7300	1.6500	1.6900	+0.595%	497,003	+63.314%
2025-10-02	1.7200	1.7200	1.6800	1.6800	-1.754%	237,443	+64.286%
2025-10-01	1.6700	1.7200	1.6700	1.7100	+1.786%	213,023	+61.404%
2025-09-30	1.7500	1.7600	1.6400	1.6800	-4.000%	466,852	+64.286%
2025-09-29	1.7700	1.7900	1.7200	1.7500	-1.130%	402,705	+57.714%
2025-09-26	1.8000	1.8490	1.7600	1.7700	-1.667%	365,607	+55.932%
2025-09-25	1.8700	1.8700	1.7800	1.8000	-3.743%	373,124	+53.333%
2025-09-24	1.8600	1.9000	1.8200	1.8700	+0.538%	412,129	+47.594%
2025-09-23	1.8400	1.9150	1.8300	1.8600	+2.198%	194,707	+48.387%
2025-09-22	1.8500	1.8500	1.8100	1.8200	-1.622%	287,973	+51.648%
2025-09-19	1.9100	1.9300	1.8400	1.8500	-2.632%	411,709	+49.189%
2025-09-18	1.9200	1.9250	1.8800	1.9000	-0.524%	197,736	+45.263%
2025-09-17	1.8900	1.9400	1.8800	1.9100	+1.058%	182,334	+44.503%
2025-09-16	1.9500	1.9800	1.8700	1.8900	-3.077%	481,301	+46.032%
2025-09-15	1.9200	1.9750	1.9000	1.9500	+0.515%	355,077	+41.538%
2025-09-12	1.8400	1.9800	1.8000	1.9400	+3.743%	525,257	+42.268%
2025-09-11	1.8300	1.9232	1.8300	1.8700	+1.081%	230,651	+47.594%
2025-09-10	1.9500	1.9693	1.8400	1.8500	-6.091%	410,565	+49.189%
2025-09-09	1.8000	1.9750	1.7950	1.9700	+10.056%	1,145,977	+40.102%
2025-09-08	1.6800	1.8000	1.6800	1.7900	+7.186%	934,841	+54.190%
2025-09-05	1.6300	1.6800	1.6300	1.6700	+1.829%	270,286	+65.269%
2025-09-04	1.6300	1.6600	1.6300	1.6400	0.000%	194,233	+68.293%
2025-09-03	1.6400	1.6500	1.6200	1.6400	+0.613%	190,608	+68.293%
2025-09-02	1.6400	1.6599	1.6150	1.6300	-0.610%	187,252	+69.325%
2025-08-29	1.6500	1.6700	1.6300	1.6400	-0.606%	311,528	+68.293%
2025-08-28	1.6400	1.6500	1.6300	1.6500	+0.610%	205,446	+67.273%
2025-08-27	1.6500	1.6699	1.6350	1.6400	-1.205%	217,850	+68.293%
2025-08-26	1.6400	1.6700	1.6320	1.6600	+1.220%	187,300	+66.265%
2025-08-25	1.6200	1.7000	1.6000	1.6400	+1.863%	934,392	+68.293%
2025-08-22	1.6200	1.6501	1.6000	1.6100	-0.617%	327,212	+71.429%
2025-08-21	1.5400	1.6200	1.5400	1.6200	+3.846%	383,869	+70.370%
2025-08-20	1.5500	1.5900	1.5450	1.5600	+0.645%	333,622	+76.923%
2025-08-19	1.6400	1.6400	1.5500	1.5500	-4.908%	476,892	+78.065%
2025-08-18	1.5500	1.6900	1.5500	1.6300	+5.161%	1,011,845	+69.325%
2025-08-15	1.5600	1.5800	1.5300	1.5500	-1.274%	218,590	+78.065%
2025-08-14	1.5500	1.5900	1.5500	1.5700	0.000%	145,566	+75.796%
2025-08-13	1.5400	1.5900	1.5400	1.5700	+0.641%	319,047	+75.796%
2025-08-12	1.5500	1.6000	1.5372	1.5600	+0.645%	365,247	+76.923%
2025-08-11	1.5500	1.5600	1.5131	1.5500	-0.641%	362,228	+78.065%
2025-08-08	1.5300	1.5700	1.5300	1.5600	+1.299%	133,960	+76.923%
2025-08-07	1.5600	1.5700	1.5300	1.5400	-1.282%	267,090	+79.221%
2025-08-06	1.5600	1.5800	1.5500	1.5600	+1.299%	123,495	+76.923%
2025-08-05	1.5200	1.5600	1.5200	1.5400	+1.987%	150,422	+79.221%
2025-08-04	1.4700	1.5300	1.4600	1.5100	+1.342%	173,293	+82.781%
2025-08-01	1.5300	1.5471	1.4800	1.4900	-2.614%	183,138	+85.235%
2025-07-31	1.5500	1.5500	1.5000	1.5300	0.000%	215,290	+80.392%
2025-07-30	1.6000	1.6060	1.5200	1.5300	-4.375%	321,064	+80.392%
2025-07-29	1.6200	1.6250	1.6000	1.6000	-1.235%	240,884	+72.500%
2025-07-28	1.6700	1.6700	1.6100	1.6200	-0.613%	194,906	+70.370%
2025-07-25	1.6600	1.6700	1.6100	1.6300	-1.807%	301,636	+69.325%
2025-07-24	1.6700	1.6800	1.6400	1.6600	-0.599%	250,725	+66.265%
2025-07-23	1.6200	1.6700	1.6200	1.6700	+5.031%	445,671	+65.269%
2025-07-22	1.5800	1.6200	1.5500	1.5900	+1.274%	295,472	+73.585%
2025-07-21	1.6000	1.6100	1.5601	1.5700	-1.875%	227,038	+75.796%
2025-07-18	1.6400	1.6500	1.5900	1.6000	-3.030%	316,867	+72.500%
2025-07-17	1.5700	1.6600	1.5535	1.6500	+4.430%	231,887	+67.273%
2025-07-16	1.6000	1.6383	1.5700	1.5800	-0.629%	182,006	+74.684%
2025-07-15	1.6500	1.6500	1.5700	1.5900	-3.049%	322,921	+73.585%
2025-07-14	1.6400	1.6799	1.6133	1.6400	+1.235%	273,967	+68.293%
2025-07-11	1.5700	1.6400	1.5700	1.6200	+2.532%	448,081	+70.370%
2025-07-10	1.5100	1.5800	1.5000	1.5800	+4.636%	360,691	+74.684%
2025-07-09	1.5200	1.5300	1.5000	1.5100	-1.307%	103,854	+82.781%
2025-07-08	1.5000	1.5400	1.4900	1.5300	+2.000%	320,817	+80.392%
2025-07-07	1.5100	1.5300	1.4800	1.5000	-1.316%	286,400	+84.000%
2025-07-03	1.5100	1.5303	1.5000	1.5200	0.000%	125,964	+81.579%
2025-07-02	1.4800	1.5200	1.4700	1.5200	+3.401%	280,855	+81.579%
2025-07-01	1.4700	1.5100	1.4600	1.4700	+0.685%	206,755	+87.755%
2025-06-30	1.5100	1.5192	1.4600	1.4600	-3.311%	325,993	+89.041%
2025-06-27	1.5700	1.5900	1.5100	1.5100	-4.430%	118,410	+82.781%
2025-06-26	1.5800	1.5900	1.5600	1.5800	-0.629%	156,494	+74.684%
2025-06-25	1.6100	1.6100	1.5800	1.5900	-0.625%	197,084	+73.585%
2025-06-24	1.5900	1.6400	1.5900	1.6000	+0.629%	358,958	+72.500%
2025-06-23	1.5600	1.6200	1.5600	1.5900	+1.274%	366,343	+73.585%
2025-06-20	1.6400	1.6500	1.5600	1.5700	-5.422%	470,276	+75.796%
2025-06-18	1.6700	1.6800	1.6502	1.6600	-1.190%	318,724	+66.265%
2025-06-17	1.6000	1.6900	1.5800	1.6800	+2.439%	215,425	+64.286%
2025-06-16	1.7200	1.7200	1.6300	1.6400	-2.381%	280,579	+68.293%
2025-06-13	1.6000	1.6900	1.6000	1.6800	+4.348%	320,701	+64.286%
2025-06-12	1.6200	1.6300	1.6000	1.6100	0.000%	277,629	+71.429%
2025-06-11	1.5900	1.6100	1.5600	1.6100	+2.548%	236,260	+71.429%
2025-06-10	1.5300	1.5700	1.5300	1.5700	+2.614%	196,600	+75.796%
2025-06-09	1.5500	1.5708	1.5300	1.5300	-1.290%	255,660	+80.392%
2025-06-06	1.5700	1.6100	1.5401	1.5500	-1.274%	280,064	+78.065%
2025-06-05	1.5800	1.6100	1.5600	1.5700	-0.633%	258,018	+75.796%
2025-06-04	1.6100	1.6300	1.5720	1.5800	0.000%	251,838	+74.684%
2025-06-03	1.6000	1.6300	1.5600	1.5800	-1.863%	356,331	+74.684%
2025-06-02	1.5400	1.6300	1.5300	1.6100	+5.921%	598,287	+71.429%
2025-05-30	1.4400	1.5400	1.4200	1.5200	+4.828%	623,167	+81.579%
2025-05-29	1.4400	1.5200	1.4200	1.4500	+5.072%	529,643	+90.345%
2025-05-28	1.4700	1.4700	1.3800	1.3800	-6.122%	201,197	+100.000%
2025-05-27	1.4500	1.4700	1.4350	1.4700	+2.797%	164,488	+87.755%
2025-05-23	1.5000	1.5100	1.4200	1.4300	-4.667%	350,215	+93.007%
2025-05-22	1.5200	1.5250	1.5000	1.5000	-2.597%	148,523	+84.000%
2025-05-21	1.5300	1.5500	1.5201	1.5400	-0.645%	162,220	+79.221%
2025-05-20	1.5600	1.5700	1.5400	1.5500	-0.641%	119,588	+78.065%
2025-05-19	1.5200	1.5700	1.5000	1.5600	+2.632%	190,084	+76.923%
2025-05-16	1.5600	1.5900	1.5200	1.5200	-1.935%	183,290	+81.579%
2025-05-15	1.5300	1.5600	1.5134	1.5500	+1.974%	229,076	+78.065%
2025-05-14	1.5600	1.5800	1.5100	1.5200	-1.299%	189,574	+81.579%
2025-05-13	1.4200	1.5500	1.4194	1.5400	+9.220%	495,238	+79.221%
2025-05-12	1.4200	1.4300	1.4000	1.4100	+1.439%	503,850	+95.745%
2025-05-09	1.3900	1.4201	1.3801	1.3900	0.000%	99,794	+98.561%
2025-05-08	1.4200	1.4300	1.3800	1.3900	-2.113%	398,096	+98.561%
2025-05-07	1.4100	1.4550	1.4100	1.4200	-0.699%	134,378	+94.366%
2025-05-06	1.4800	1.4836	1.4300	1.4300	-3.378%	202,077	+93.007%
2025-05-05	1.4900	1.4990	1.4650	1.4800	+0.680%	126,326	+86.486%
2025-05-02	1.4800	1.4977	1.4700	1.4700	0.000%	108,125	+87.755%
2025-05-01	1.4800	1.5000	1.4600	1.4700	+0.685%	143,625	+87.755%
2025-04-30	1.4600	1.5000	1.4600	1.4600	0.000%	104,762	+89.041%
2025-04-29	1.4800	1.5000	1.4500	1.4600	0.000%	152,839	+89.041%
2025-04-28	1.4700	1.4930	1.4600	1.4600	-0.680%	96,833	+89.041%
2025-04-25	1.4900	1.5195	1.4600	1.4700	-1.342%	203,040	+87.755%
2025-04-24	1.4700	1.4900	1.4500	1.4900	+2.055%	135,721	+85.235%
2025-04-23	1.4700	1.5000	1.4500	1.4600	0.000%	309,028	+89.041%
2025-04-22	1.4200	1.4600	1.4000	1.4600	+2.817%	341,448	+89.041%
2025-04-21	1.5000	1.5200	1.4200	1.4200	-4.698%	161,835	+94.366%
2025-04-17	1.4200	1.4900	1.4200	1.4900	+6.429%	220,154	+85.235%
2025-04-16	1.4300	1.4500	1.3900	1.4000	-2.098%	115,386	+97.143%
2025-04-15	1.4300	1.4400	1.4200	1.4300	-0.694%	135,260	+93.007%
2025-04-14	1.4200	1.4550	1.4103	1.4400	+0.699%	112,315	+91.667%
2025-04-11	1.4300	1.4480	1.4000	1.4300	+4.380%	207,802	+93.007%
2025-04-10	1.4000	1.4328	1.3500	1.3700	-2.143%	203,552	+101.460%

document.getElementById("DgG9LW").onerror = function(){this.style.display='none';}; .dark-mode .CgGSzW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgGSzW{ color: #333333; background-color: white; border: 2px solid #333333; }DSXDiana Shipping, Inc.stock NYSE

DSX
Diana Shipping, Inc.
stock NYSE