Dark

DSX
Diana Shipping, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:53 PM EDT

2.43USD-3.571%(-0.09)839,587

2.02Bid 2.85Ask 0.83Spread

Pre-market

Aug 6, 2026 8:20:30 AM EDT

2.56USD+0.573%(+0.01)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

2.42USD-0.412%(-0.01)13,965

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.5500	2.5900	2.3900	2.4300	-3.187%	839,587	0.000%
2026-08-06	2.5600	2.6450	2.5050	2.5100	-1.569%	1,051,128	-3.187%
2026-08-05	2.5100	2.6000	2.5100	2.5500	+2.000%	1,060,902	-4.706%
2026-08-04	2.4900	2.5200	2.4450	2.5000	0.000%	922,923	-2.800%
2026-08-03	2.4100	2.5200	2.3850	2.5000	+2.881%	1,112,718	-2.800%
2026-07-31	2.3300	2.4450	2.3200	2.4300	+5.652%	1,446,046	0.000%
2026-07-30	2.1200	2.3100	2.1200	2.3000	+7.477%	1,405,183	+5.652%
2026-07-29	2.1800	2.1800	2.1200	2.1400	-1.382%	272,765	+13.551%
2026-07-28	2.1700	2.1900	2.1500	2.1700	-1.364%	214,105	+11.982%
2026-07-27	2.2500	2.2600	2.1533	2.2000	-2.222%	497,751	+10.455%
2026-07-24	2.2200	2.3300	2.2200	2.2500	+1.351%	615,147	+8.000%
2026-07-23	2.1900	2.2550	2.1700	2.2200	+0.909%	405,011	+9.459%
2026-07-22	2.2200	2.2400	2.1850	2.2000	-0.901%	357,986	+10.455%
2026-07-21	2.1500	2.2400	2.1200	2.2200	+2.778%	564,676	+9.459%
2026-07-20	2.0500	2.1700	2.0500	2.1600	+5.366%	448,414	+12.500%
2026-07-17	2.0800	2.0900	2.0400	2.0500	-2.381%	421,148	+18.537%
2026-07-16	2.1300	2.1400	2.0900	2.1000	-0.474%	224,760	+15.714%
2026-07-15	2.1100	2.1400	2.0700	2.1100	-0.472%	291,599	+15.166%
2026-07-14	2.1300	2.1700	2.1150	2.1200	-0.469%	233,493	+14.623%
2026-07-13	2.1300	2.1710	2.1200	2.1300	-0.467%	209,514	+14.085%
2026-07-10	2.1100	2.1600	2.1100	2.1400	+0.469%	195,674	+13.551%
2026-07-09	2.1500	2.1600	2.0950	2.1300	-1.389%	307,215	+14.085%
2026-07-08	2.1600	2.1900	2.1450	2.1600	0.000%	204,531	+12.500%
2026-07-07	2.1800	2.2150	2.1350	2.1600	-1.370%	386,239	+12.500%
2026-07-06	2.1100	2.2400	2.1100	2.1900	+4.286%	624,497	+10.959%
2026-07-02	2.0800	2.1588	2.0800	2.1000	+1.449%	286,200	+15.714%
2026-07-01	2.0800	2.1200	2.0600	2.0700	-1.429%	400,632	+17.391%
2026-06-30	2.0400	2.1200	2.0100	2.1000	+4.478%	1,012,625	+15.714%
2026-06-29	2.0800	2.0800	2.0100	2.0100	-1.951%	513,668	+20.896%
2026-06-26	2.0400	2.0800	2.0223	2.0500	+0.490%	753,765	+18.537%
2026-06-25	2.1000	2.1100	2.0000	2.0400	-0.971%	734,896	+19.118%
2026-06-24	2.1500	2.1500	2.0600	2.0600	-4.186%	928,078	+17.961%
2026-06-23	2.1300	2.1700	2.1200	2.1500	0.000%	575,009	+13.023%
2026-06-22	2.1000	2.1700	2.1000	2.1500	+2.381%	1,290,152	+13.023%
2026-06-18	2.1600	2.2050	2.0750	2.1000	-3.226%	1,734,963	+15.714%
2026-06-17	2.3400	2.3400	2.1600	2.1700	-5.652%	1,480,212	+11.982%
2026-06-16	2.4200	2.4300	2.3000	2.3000	-3.766%	446,321	+5.652%
2026-06-15	2.4200	2.4400	2.3750	2.3900	0.000%	550,280	+1.674%
2026-06-12	2.3900	2.4300	2.3700	2.3900	0.000%	405,973	+1.674%
2026-06-11	2.3600	2.4050	2.3350	2.3900	+2.575%	482,963	+1.674%
2026-06-10	2.3300	2.4150	2.3200	2.3300	0.000%	708,421	+4.292%
2026-06-09	2.3800	2.4382	2.3100	2.3300	-0.851%	686,100	+4.292%
2026-06-08	2.3800	2.4100	2.3500	2.3500	+0.427%	887,434	+3.404%
2026-06-05	2.3650	2.3950	2.3400	2.3400	-1.681%	854,220	+3.846%
2026-06-04	2.3800	2.4000	2.3650	2.3800	+1.277%	673,566	+2.101%
2026-06-03	2.3600	2.3900	2.3113	2.3500	-1.674%	918,170	+3.404%
2026-06-02	2.4700	2.4700	2.3000	2.3900	-2.049%	1,550,609	+1.674%
2026-06-01	2.3400	2.4500	2.2800	2.4400	+3.390%	1,722,388	-0.410%
2026-05-29	2.4600	2.4800	2.3500	2.3600	-4.453%	1,417,773	+2.966%
2026-05-28	2.6390	2.6600	2.3700	2.4700	-1.984%	3,811,954	-1.619%
2026-05-27	2.8800	2.8900	2.5000	2.5200	-7.353%	4,065,403	-3.571%
2026-05-26	2.6400	2.7550	2.6100	2.7200	+4.615%	1,514,117	-10.662%
2026-05-22	2.7000	2.7000	2.5900	2.6000	-3.704%	663,722	-6.538%
2026-05-21	2.6900	2.7500	2.6900	2.7000	+0.372%	442,967	-10.000%
2026-05-20	2.6500	2.7000	2.6100	2.6900	+2.281%	423,041	-9.665%
2026-05-19	2.6900	2.6950	2.6200	2.6300	-1.866%	279,933	-7.605%
2026-05-18	2.6600	2.7200	2.6200	2.6800	+0.375%	571,440	-9.328%
2026-05-15	2.6900	2.7300	2.6100	2.6700	-3.261%	810,757	-8.989%
2026-05-14	2.7800	2.7999	2.7400	2.7600	+0.364%	426,525	-11.957%
2026-05-13	2.8700	2.8700	2.7200	2.7500	-5.172%	732,190	-11.636%
2026-05-12	2.6900	2.9150	2.6590	2.9000	+7.407%	2,037,360	-16.207%
2026-05-11	2.7100	2.7200	2.6501	2.7000	-0.369%	621,603	-10.000%
2026-05-08	2.7000	2.7200	2.6800	2.7100	+0.743%	643,252	-10.332%
2026-05-07	2.7000	2.7200	2.6550	2.6900	0.000%	530,077	-9.665%
2026-05-06	2.7200	2.7700	2.6250	2.6900	-1.103%	960,303	-9.665%
2026-05-05	2.6200	2.7350	2.5890	2.7200	+5.019%	1,500,037	-10.662%
2026-05-04	2.5700	2.6600	2.5350	2.5900	+1.172%	682,138	-6.178%
2026-05-01	2.5100	2.5850	2.4900	2.5600	+1.992%	375,016	-5.078%
2026-04-30	2.4800	2.5500	2.4800	2.5100	+1.619%	536,488	-3.187%
2026-04-29	2.4800	2.5232	2.4502	2.4700	-1.984%	231,821	-1.619%
2026-04-28	2.4800	2.5400	2.4600	2.5200	+0.800%	264,812	-3.571%
2026-04-27	2.4500	2.5000	2.4300	2.5000	+2.459%	332,703	-2.800%
2026-04-24	2.5000	2.5005	2.4300	2.4400	-0.408%	265,069	-0.410%
2026-04-23	2.5000	2.5000	2.4450	2.4500	-2.390%	304,476	-0.816%
2026-04-22	2.5200	2.5200	2.4700	2.5100	+1.210%	292,519	-3.187%
2026-04-21	2.5900	2.5900	2.4800	2.4800	-4.247%	412,830	-2.016%
2026-04-20	2.5600	2.6100	2.5200	2.5900	+0.778%	577,024	-6.178%
2026-04-17	2.5800	2.6000	2.5100	2.5700	+2.800%	632,869	-5.447%
2026-04-16	2.5500	2.5600	2.4950	2.5000	-0.794%	358,548	-2.800%
2026-04-15	2.5200	2.6000	2.4920	2.5200	+0.398%	337,856	-3.571%
2026-04-14	2.5500	2.5850	2.5000	2.5100	-0.397%	265,865	-3.187%
2026-04-13	2.4100	2.5350	2.3800	2.5200	+4.132%	338,314	-3.571%
2026-04-10	2.4600	2.5000	2.4200	2.4200	-1.224%	551,499	+0.413%
2026-04-09	2.6300	2.6400	2.4400	2.4500	-6.844%	792,149	-0.816%
2026-04-08	2.5600	2.6450	2.5100	2.6300	+4.365%	918,100	-7.605%
2026-04-07	2.5400	2.5800	2.5001	2.5200	-1.563%	313,690	-3.571%
2026-04-06	2.5400	2.5650	2.4950	2.5600	0.000%	486,849	-5.078%
2026-04-02	2.4600	2.5800	2.4600	2.5600	+2.811%	589,363	-5.078%
2026-04-01	2.5100	2.5399	2.4800	2.4900	-0.400%	473,207	-2.410%
2026-03-31	2.4100	2.5000	2.4000	2.5000	+5.932%	429,333	-2.800%
2026-03-30	2.4100	2.4100	2.3300	2.3600	-2.075%	359,392	+2.966%
2026-03-27	2.4400	2.5000	2.3701	2.4100	-1.230%	561,193	+0.830%
2026-03-26	2.4600	2.5150	2.4350	2.4400	-1.215%	414,393	-0.410%
2026-03-25	2.5400	2.5400	2.4400	2.4700	-1.984%	595,385	-1.619%
2026-03-24	2.4100	2.5380	2.4100	2.5200	+5.000%	754,149	-3.571%
2026-03-23	2.3400	2.4700	2.3200	2.4000	+3.896%	718,566	+1.250%
2026-03-20	2.4800	2.5000	2.2850	2.3100	-5.714%	867,818	+5.195%
2026-03-19	2.4200	2.4800	2.3100	2.4500	-0.407%	782,022	-0.816%
2026-03-18	2.4400	2.5150	2.4400	2.4600	+0.408%	535,202	-1.220%
2026-03-17	2.3300	2.4700	2.3300	2.4500	+5.603%	799,838	-0.816%
2026-03-16	2.2900	2.3400	2.2800	2.3200	+2.203%	474,327	+4.741%
2026-03-13	2.3000	2.3999	2.2550	2.2700	-0.873%	874,000	+7.048%
2026-03-12	2.4200	2.4400	2.2900	2.2900	-5.761%	693,016	+6.114%
2026-03-11	2.4400	2.4950	2.3900	2.4300	-0.410%	1,176,086	0.000%
2026-03-10	2.4600	2.5050	2.4300	2.4400	-1.215%	508,030	-0.410%
2026-03-09	2.3500	2.5450	2.2800	2.4700	+4.661%	1,603,552	-1.619%
2026-03-06	2.5000	2.5400	2.3550	2.3600	-6.719%	1,357,027	+2.966%
2026-03-05	2.5800	2.6600	2.5200	2.5300	-1.556%	1,250,965	-3.953%
2026-03-04	2.6300	2.6400	2.5000	2.5700	-2.281%	866,322	-5.447%
2026-03-03	2.6700	2.7150	2.5900	2.6300	-0.755%	1,798,676	-7.605%
2026-03-02	2.6000	2.6700	2.5100	2.6500	+2.713%	1,466,718	-8.302%
2026-02-27	2.5100	2.6200	2.5100	2.5800	+0.781%	1,192,945	-5.814%
2026-02-26	2.4100	2.5850	2.3500	2.5600	-1.158%	1,147,946	-5.078%
2026-02-25	2.6000	2.6000	2.5000	2.5900	+1.569%	807,120	-6.178%
2026-02-24	2.5900	2.6400	2.5100	2.5500	-1.923%	928,077	-4.706%
2026-02-23	2.5800	2.6500	2.5500	2.6000	+0.775%	1,121,192	-6.538%
2026-02-20	2.5200	2.6050	2.4901	2.5800	+2.789%	1,202,469	-5.814%
2026-02-19	2.4500	2.5750	2.4307	2.5100	+2.033%	1,250,314	-3.187%
2026-02-18	2.4200	2.5200	2.4100	2.4600	+2.075%	931,199	-1.220%
2026-02-17	2.3600	2.4300	2.3500	2.4100	+0.837%	654,541	+0.830%
2026-02-13	2.3400	2.4200	2.3049	2.3900	+2.137%	809,389	+1.674%
2026-02-12	2.4400	2.5300	2.3000	2.3400	-4.098%	816,719	+3.846%
2026-02-11	2.3600	2.4400	2.3600	2.4400	+4.274%	1,034,069	-0.410%
2026-02-10	2.3100	2.3700	2.3100	2.3400	-0.426%	585,994	+3.846%
2026-02-09	2.3000	2.3500	2.2500	2.3500	+2.620%	386,080	+3.404%
2026-02-06	2.2000	2.3077	2.1900	2.2900	+5.530%	408,761	+6.114%
2026-02-05	2.2200	2.2600	2.1700	2.1700	-3.982%	599,399	+11.982%
2026-02-04	2.3100	2.3300	2.2050	2.2600	-1.310%	608,210	+7.522%
2026-02-03	2.2800	2.3200	2.2700	2.2900	+0.881%	323,633	+6.114%
2026-02-02	2.2700	2.3300	2.2300	2.2700	-2.155%	470,744	+7.048%
2026-01-30	2.2900	2.3500	2.2500	2.3200	+1.310%	501,860	+4.741%
2026-01-29	2.3500	2.3900	2.2200	2.2900	-0.866%	847,560	+6.114%
2026-01-28	2.2600	2.3500	2.2600	2.3100	+2.212%	1,177,556	+5.195%
2026-01-27	2.1700	2.2700	2.1700	2.2600	+4.147%	773,134	+7.522%
2026-01-26	2.2100	2.2200	2.1200	2.1700	-0.913%	474,251	+11.982%
2026-01-23	2.1200	2.2200	2.1194	2.1900	+3.791%	1,037,640	+10.959%
2026-01-22	2.1400	2.1500	2.0701	2.1100	-2.315%	397,018	+15.166%
2026-01-21	2.0300	2.1700	2.0100	2.1600	+9.091%	849,523	+12.500%
2026-01-20	2.0500	2.0500	1.9600	1.9800	-3.415%	441,649	+22.727%
2026-01-16	2.1000	2.1800	2.0400	2.0500	-1.914%	858,161	+18.537%
2026-01-15	1.8900	2.1150	1.8900	2.0900	+10.000%	962,903	+16.268%
2026-01-14	1.8600	1.9600	1.8600	1.9000	+3.825%	1,089,406	+27.895%
2026-01-13	1.8500	1.8750	1.8300	1.8300	-0.543%	256,366	+32.787%
2026-01-12	1.8600	1.8900	1.8300	1.8400	-1.075%	343,412	+32.065%
2026-01-09	1.8500	1.9000	1.8400	1.8600	+1.087%	524,830	+30.645%
2026-01-08	1.7900	1.8800	1.7900	1.8400	+3.371%	568,673	+32.065%
2026-01-07	1.8100	1.8200	1.7700	1.7800	-1.111%	408,588	+36.517%
2026-01-06	1.7200	1.8300	1.7200	1.8000	+4.046%	576,780	+35.000%
2026-01-05	1.7300	1.7300	1.7000	1.7300	+2.976%	377,067	+40.462%
2026-01-02	1.6900	1.7100	1.6800	1.6800	+1.205%	577,747	+44.643%
2025-12-31	1.7200	1.7200	1.6400	1.6600	-2.924%	1,361,716	+46.386%
2025-12-30	1.7000	1.7300	1.6800	1.7100	+1.183%	871,877	+42.105%
2025-12-29	1.6900	1.7200	1.6700	1.6900	-0.588%	544,520	+43.787%
2025-12-26	1.7000	1.7400	1.6900	1.7000	0.000%	574,219	+42.941%
2025-12-24	1.7100	1.7300	1.6950	1.7000	-0.585%	197,074	+42.941%
2025-12-23	1.7000	1.7400	1.6950	1.7100	-0.581%	437,880	+42.105%
2025-12-22	1.7000	1.7300	1.6650	1.7200	+2.994%	756,771	+41.279%
2025-12-19	1.7000	1.7800	1.6700	1.6700	-2.907%	616,219	+45.509%
2025-12-18	1.7400	1.7550	1.7106	1.7200	+0.585%	166,127	+41.279%
2025-12-17	1.7300	1.7400	1.7000	1.7100	0.000%	267,201	+42.105%
2025-12-16	1.7700	1.7800	1.7100	1.7100	-2.841%	373,793	+42.105%
2025-12-15	1.7500	1.7800	1.7400	1.7600	+0.571%	462,513	+38.068%
2025-12-12	1.8100	1.8200	1.7500	1.7500	-2.778%	447,862	+38.857%
2025-12-11	1.8100	1.8700	1.8000	1.8000	-1.639%	241,902	+35.000%
2025-12-10	1.8800	1.9100	1.8300	1.8300	-3.684%	575,276	+32.787%
2025-12-09	1.9000	1.9400	1.8800	1.9000	0.000%	338,902	+27.895%
2025-12-08	1.9100	1.9550	1.9000	1.9000	-1.554%	275,262	+27.895%
2025-12-05	1.9800	2.0000	1.9300	1.9300	-1.531%	606,596	+25.907%
2025-12-04	2.0300	2.0300	1.9500	1.9600	-2.000%	672,595	+23.980%
2025-12-03	1.9100	2.0350	1.9078	2.0000	+6.383%	1,782,126	+21.500%
2025-12-02	1.9000	1.9300	1.8650	1.8800	-2.083%	407,074	+29.255%
2025-12-01	1.9300	1.9400	1.8900	1.9200	-2.538%	521,355	+26.563%
2025-11-28	1.8100	1.9800	1.8100	1.9700	+9.444%	1,046,714	+23.350%
2025-11-26	1.7500	1.8200	1.7500	1.8000	+4.046%	455,972	+35.000%
2025-11-25	1.8000	1.8000	1.7100	1.7300	-2.809%	438,788	+40.462%
2025-11-24	1.6800	1.7900	1.6800	1.7800	+5.952%	1,030,316	+36.517%
2025-11-21	1.6900	1.7150	1.6800	1.6800	0.000%	247,803	+44.643%
2025-11-20	1.7100	1.7500	1.6700	1.6800	-4.545%	404,647	+44.643%
2025-11-19	1.7300	1.7600	1.7150	1.7600	+1.149%	136,278	+38.068%
2025-11-18	1.7600	1.7600	1.7000	1.7400	-2.247%	332,352	+39.655%
2025-11-17	1.7700	1.8000	1.7600	1.7800	-0.559%	185,772	+36.517%
2025-11-14	1.7600	1.7900	1.7400	1.7900	+0.562%	260,785	+35.754%
2025-11-13	1.8000	1.8420	1.7600	1.7800	+0.565%	470,676	+36.517%
2025-11-12	1.7700	1.8100	1.7700	1.7700	-1.667%	157,688	+37.288%
2025-11-11	1.8200	1.8300	1.7500	1.8000	-0.552%	198,761	+35.000%
2025-11-10	1.7300	1.8200	1.7049	1.8100	+6.471%	429,653	+34.254%
2025-11-07	1.6300	1.7100	1.6300	1.7000	+3.030%	260,907	+42.941%
2025-11-06	1.6500	1.6800	1.6100	1.6500	-1.786%	586,670	+47.273%
2025-11-05	1.6400	1.7000	1.6400	1.6800	+2.439%	136,896	+44.643%
2025-11-04	1.7000	1.7000	1.6300	1.6400	-4.094%	163,865	+48.171%
2025-11-03	1.7300	1.7400	1.7000	1.7100	-2.286%	157,827	+42.105%
2025-10-31	1.7200	1.7600	1.6900	1.7500	+1.156%	193,566	+38.857%
2025-10-30	1.7200	1.7500	1.7150	1.7300	+1.170%	145,020	+40.462%
2025-10-29	1.7400	1.7700	1.7050	1.7100	-1.724%	125,780	+42.105%
2025-10-28	1.6900	1.7700	1.6702	1.7400	+3.571%	415,343	+39.655%
2025-10-27	1.7100	1.7200	1.6800	1.6800	-1.754%	139,199	+44.643%
2025-10-24	1.7100	1.7300	1.6900	1.7100	+1.183%	209,435	+42.105%
2025-10-23	1.6500	1.7100	1.6500	1.6900	+2.424%	263,093	+43.787%
2025-10-22	1.6200	1.6700	1.6000	1.6500	+1.227%	141,326	+47.273%
2025-10-21	1.7000	1.7096	1.6200	1.6300	-3.550%	205,148	+49.080%
2025-10-20	1.6800	1.7299	1.6500	1.6900	0.000%	279,401	+43.787%
2025-10-17	1.7300	1.7750	1.6800	1.6900	-3.429%	249,231	+43.787%
2025-10-16	1.6500	1.8000	1.6500	1.7500	+5.422%	599,305	+38.857%
2025-10-15	1.6600	1.6900	1.6400	1.6600	+0.606%	237,408	+46.386%
2025-10-14	1.6000	1.6550	1.5800	1.6500	+1.852%	326,023	+47.273%
2025-10-13	1.5800	1.6500	1.5800	1.6200	+3.185%	261,614	+50.000%
2025-10-10	1.6500	1.6750	1.5700	1.5700	-5.422%	475,456	+54.777%
2025-10-09	1.6800	1.7000	1.6550	1.6600	-1.190%	210,778	+46.386%
2025-10-08	1.6900	1.7307	1.6600	1.6800	-1.176%	194,670	+44.643%
2025-10-07	1.7700	1.7800	1.6900	1.7000	-3.955%	221,258	+42.941%
2025-10-06	1.7200	1.8199	1.7150	1.7700	+4.734%	393,579	+37.288%
2025-10-03	1.6800	1.7300	1.6500	1.6900	+0.595%	497,003	+43.787%
2025-10-02	1.7200	1.7200	1.6800	1.6800	-1.754%	237,443	+44.643%
2025-10-01	1.6700	1.7200	1.6700	1.7100	+1.786%	213,023	+42.105%
2025-09-30	1.7500	1.7600	1.6400	1.6800	-4.000%	466,852	+44.643%
2025-09-29	1.7700	1.7900	1.7200	1.7500	-1.130%	402,705	+38.857%
2025-09-26	1.8000	1.8490	1.7600	1.7700	-1.667%	365,607	+37.288%
2025-09-25	1.8700	1.8700	1.7800	1.8000	-3.743%	373,124	+35.000%
2025-09-24	1.8600	1.9000	1.8200	1.8700	+0.538%	412,129	+29.947%
2025-09-23	1.8400	1.9150	1.8300	1.8600	+2.198%	194,707	+30.645%
2025-09-22	1.8500	1.8500	1.8100	1.8200	-1.622%	287,973	+33.516%
2025-09-19	1.9100	1.9300	1.8400	1.8500	-2.632%	411,709	+31.351%
2025-09-18	1.9200	1.9250	1.8800	1.9000	-0.524%	197,736	+27.895%
2025-09-17	1.8900	1.9400	1.8800	1.9100	+1.058%	182,334	+27.225%
2025-09-16	1.9500	1.9800	1.8700	1.8900	-3.077%	481,301	+28.571%
2025-09-15	1.9200	1.9750	1.9000	1.9500	+0.515%	355,077	+24.615%
2025-09-12	1.8400	1.9800	1.8000	1.9400	+3.743%	525,257	+25.258%
2025-09-11	1.8300	1.9232	1.8300	1.8700	+1.081%	230,651	+29.947%
2025-09-10	1.9500	1.9693	1.8400	1.8500	-6.091%	410,565	+31.351%
2025-09-09	1.8000	1.9750	1.7950	1.9700	+10.056%	1,145,977	+23.350%
2025-09-08	1.6800	1.8000	1.6800	1.7900	+7.186%	934,841	+35.754%
2025-09-05	1.6300	1.6800	1.6300	1.6700	+1.829%	270,286	+45.509%
2025-09-04	1.6300	1.6600	1.6300	1.6400	0.000%	194,233	+48.171%
2025-09-03	1.6400	1.6500	1.6200	1.6400	+0.613%	190,608	+48.171%
2025-09-02	1.6400	1.6599	1.6150	1.6300	-0.610%	187,252	+49.080%
2025-08-29	1.6500	1.6700	1.6300	1.6400	-0.606%	311,528	+48.171%
2025-08-28	1.6400	1.6500	1.6300	1.6500	+0.610%	205,446	+47.273%
2025-08-27	1.6500	1.6699	1.6350	1.6400	-1.205%	217,850	+48.171%
2025-08-26	1.6400	1.6700	1.6320	1.6600	+1.220%	187,300	+46.386%
2025-08-25	1.6200	1.7000	1.6000	1.6400	+1.863%	934,392	+48.171%
2025-08-22	1.6200	1.6501	1.6000	1.6100	-0.617%	327,212	+50.932%
2025-08-21	1.5400	1.6200	1.5400	1.6200	+3.846%	383,869	+50.000%
2025-08-20	1.5500	1.5900	1.5450	1.5600	+0.645%	333,622	+55.769%
2025-08-19	1.6400	1.6400	1.5500	1.5500	-4.908%	476,892	+56.774%
2025-08-18	1.5500	1.6900	1.5500	1.6300	+5.161%	1,011,845	+49.080%
2025-08-15	1.5600	1.5800	1.5300	1.5500	-1.274%	218,590	+56.774%
2025-08-14	1.5500	1.5900	1.5500	1.5700	0.000%	145,566	+54.777%
2025-08-13	1.5400	1.5900	1.5400	1.5700	+0.641%	319,047	+54.777%
2025-08-12	1.5500	1.6000	1.5372	1.5600	+0.645%	365,247	+55.769%
2025-08-11	1.5500	1.5600	1.5131	1.5500	-0.641%	362,228	+56.774%
2025-08-08	1.5300	1.5700	1.5300	1.5600	+1.299%	133,960	+55.769%
2025-08-07	1.5600	1.5700	1.5300	1.5400	-1.282%	267,090	+57.792%
2025-08-06	1.5600	1.5800	1.5500	1.5600	+1.299%	123,495	+55.769%
2025-08-05	1.5200	1.5600	1.5200	1.5400	+1.987%	150,422	+57.792%
2025-08-04	1.4700	1.5300	1.4600	1.5100	+1.342%	173,293	+60.927%
2025-08-01	1.5300	1.5471	1.4800	1.4900	-2.614%	183,138	+63.087%
2025-07-31	1.5500	1.5500	1.5000	1.5300	0.000%	215,290	+58.824%
2025-07-30	1.6000	1.6060	1.5200	1.5300	-4.375%	321,064	+58.824%
2025-07-29	1.6200	1.6250	1.6000	1.6000	-1.235%	240,884	+51.875%
2025-07-28	1.6700	1.6700	1.6100	1.6200	-0.613%	194,906	+50.000%
2025-07-25	1.6600	1.6700	1.6100	1.6300	-1.807%	301,636	+49.080%
2025-07-24	1.6700	1.6800	1.6400	1.6600	-0.599%	250,725	+46.386%
2025-07-23	1.6200	1.6700	1.6200	1.6700	+5.031%	445,671	+45.509%
2025-07-22	1.5800	1.6200	1.5500	1.5900	+1.274%	295,472	+52.830%
2025-07-21	1.6000	1.6100	1.5601	1.5700	-1.875%	227,038	+54.777%
2025-07-18	1.6400	1.6500	1.5900	1.6000	-3.030%	316,867	+51.875%
2025-07-17	1.5700	1.6600	1.5535	1.6500	+4.430%	231,887	+47.273%
2025-07-16	1.6000	1.6383	1.5700	1.5800	-0.629%	182,006	+53.797%
2025-07-15	1.6500	1.6500	1.5700	1.5900	-3.049%	322,921	+52.830%
2025-07-14	1.6400	1.6799	1.6133	1.6400	+1.235%	273,967	+48.171%
2025-07-11	1.5700	1.6400	1.5700	1.6200	+2.532%	448,081	+50.000%
2025-07-10	1.5100	1.5800	1.5000	1.5800	+4.636%	360,691	+53.797%
2025-07-09	1.5200	1.5300	1.5000	1.5100	-1.307%	103,854	+60.927%
2025-07-08	1.5000	1.5400	1.4900	1.5300	+2.000%	320,817	+58.824%
2025-07-07	1.5100	1.5300	1.4800	1.5000	-1.316%	286,400	+62.000%
2025-07-03	1.5100	1.5303	1.5000	1.5200	0.000%	125,964	+59.868%
2025-07-02	1.4800	1.5200	1.4700	1.5200	+3.401%	280,855	+59.868%
2025-07-01	1.4700	1.5100	1.4600	1.4700	+0.685%	206,755	+65.306%
2025-06-30	1.5100	1.5192	1.4600	1.4600	-3.311%	325,993	+66.438%
2025-06-27	1.5700	1.5900	1.5100	1.5100	-4.430%	118,410	+60.927%
2025-06-26	1.5800	1.5900	1.5600	1.5800	-0.629%	156,494	+53.797%
2025-06-25	1.6100	1.6100	1.5800	1.5900	-0.625%	197,084	+52.830%
2025-06-24	1.5900	1.6400	1.5900	1.6000	+0.629%	358,958	+51.875%
2025-06-23	1.5600	1.6200	1.5600	1.5900	+1.274%	366,343	+52.830%
2025-06-20	1.6400	1.6500	1.5600	1.5700	-5.422%	470,276	+54.777%
2025-06-18	1.6700	1.6800	1.6502	1.6600	-1.190%	318,724	+46.386%
2025-06-17	1.6000	1.6900	1.5800	1.6800	+2.439%	215,425	+44.643%
2025-06-16	1.7200	1.7200	1.6300	1.6400	-2.381%	280,579	+48.171%
2025-06-13	1.6000	1.6900	1.6000	1.6800	+4.348%	320,701	+44.643%
2025-06-12	1.6200	1.6300	1.6000	1.6100	0.000%	277,629	+50.932%
2025-06-11	1.5900	1.6100	1.5600	1.6100	+2.548%	236,260	+50.932%
2025-06-10	1.5300	1.5700	1.5300	1.5700	+2.614%	196,600	+54.777%
2025-06-09	1.5500	1.5708	1.5300	1.5300	-1.290%	255,660	+58.824%
2025-06-06	1.5700	1.6100	1.5401	1.5500	-1.274%	280,064	+56.774%
2025-06-05	1.5800	1.6100	1.5600	1.5700	-0.633%	258,018	+54.777%
2025-06-04	1.6100	1.6300	1.5720	1.5800	0.000%	251,838	+53.797%
2025-06-03	1.6000	1.6300	1.5600	1.5800	-1.863%	356,331	+53.797%
2025-06-02	1.5400	1.6300	1.5300	1.6100	+5.921%	598,287	+50.932%
2025-05-30	1.4400	1.5400	1.4200	1.5200	+4.828%	623,167	+59.868%
2025-05-29	1.4400	1.5200	1.4200	1.4500	+5.072%	529,643	+67.586%
2025-05-28	1.4700	1.4700	1.3800	1.3800	-6.122%	201,197	+76.087%
2025-05-27	1.4500	1.4700	1.4350	1.4700	+2.797%	164,488	+65.306%
2025-05-23	1.5000	1.5100	1.4200	1.4300	-4.667%	350,215	+69.930%
2025-05-22	1.5200	1.5250	1.5000	1.5000	-2.597%	148,523	+62.000%
2025-05-21	1.5300	1.5500	1.5201	1.5400	-0.645%	162,220	+57.792%
2025-05-20	1.5600	1.5700	1.5400	1.5500	-0.641%	119,588	+56.774%
2025-05-19	1.5200	1.5700	1.5000	1.5600	+2.632%	190,084	+55.769%
2025-05-16	1.5600	1.5900	1.5200	1.5200	-1.935%	183,290	+59.868%
2025-05-15	1.5300	1.5600	1.5134	1.5500	+1.974%	229,076	+56.774%
2025-05-14	1.5600	1.5800	1.5100	1.5200	-1.299%	189,574	+59.868%
2025-05-13	1.4200	1.5500	1.4194	1.5400	+9.220%	495,238	+57.792%
2025-05-12	1.4200	1.4300	1.4000	1.4100	+1.439%	503,850	+72.340%
2025-05-09	1.3900	1.4201	1.3801	1.3900	0.000%	99,794	+74.820%
2025-05-08	1.4200	1.4300	1.3800	1.3900	-2.113%	398,096	+74.820%
2025-05-07	1.4100	1.4550	1.4100	1.4200	-0.699%	134,378	+71.127%
2025-05-06	1.4800	1.4836	1.4300	1.4300	-3.378%	202,077	+69.930%
2025-05-05	1.4900	1.4990	1.4650	1.4800	+0.680%	126,326	+64.189%
2025-05-02	1.4800	1.4977	1.4700	1.4700	0.000%	108,125	+65.306%
2025-05-01	1.4800	1.5000	1.4600	1.4700	+0.685%	143,625	+65.306%
2025-04-30	1.4600	1.5000	1.4600	1.4600	0.000%	104,762	+66.438%
2025-04-29	1.4800	1.5000	1.4500	1.4600	0.000%	152,839	+66.438%
2025-04-28	1.4700	1.4930	1.4600	1.4600	-0.680%	96,833	+66.438%
2025-04-25	1.4900	1.5195	1.4600	1.4700	-1.342%	203,040	+65.306%
2025-04-24	1.4700	1.4900	1.4500	1.4900	+2.055%	135,721	+63.087%
2025-04-23	1.4700	1.5000	1.4500	1.4600	0.000%	309,028	+66.438%
2025-04-22	1.4200	1.4600	1.4000	1.4600	+2.817%	341,448	+66.438%
2025-04-21	1.5000	1.5200	1.4200	1.4200	-4.698%	161,835	+71.127%
2025-04-17	1.4200	1.4900	1.4200	1.4900	+6.429%	220,154	+63.087%
2025-04-16	1.4300	1.4500	1.3900	1.4000	-2.098%	115,386	+73.571%
2025-04-15	1.4300	1.4400	1.4200	1.4300	-0.694%	135,260	+69.930%
2025-04-14	1.4200	1.4550	1.4103	1.4400	+0.699%	112,315	+68.750%
2025-04-11	1.4300	1.4480	1.4000	1.4300	+4.380%	207,802	+69.930%
2025-04-10	1.4000	1.4328	1.3500	1.3700	-2.143%	203,552	+77.372%
2025-04-09	1.3100	1.4150	1.3000	1.4000	+6.061%	411,050	+73.571%
2025-04-08	1.4000	1.4000	1.3100	1.3200	-2.941%	361,196	+84.091%
2025-04-07	1.3300	1.3900	1.2700	1.3600	+0.741%	435,708	+78.676%
2025-04-04	1.4600	1.4800	1.3300	1.3500	-10.000%	782,810	+80.000%
2025-04-03	1.5700	1.5700	1.4900	1.5000	-6.832%	548,175	+62.000%
2025-04-02	1.6000	1.6150	1.5800	1.6100	+0.625%	142,285	+50.932%
2025-04-01	1.5600	1.6050	1.5600	1.6000	+2.564%	410,050	+51.875%
2025-03-31	1.6100	1.6300	1.5600	1.5600	-4.294%	631,401	+55.769%
2025-03-28	1.6500	1.6600	1.6200	1.6300	-1.212%	304,035	+49.080%
2025-03-27	1.6800	1.6841	1.6500	1.6500	-2.941%	451,500	+47.273%
2025-03-26	1.7100	1.7199	1.6700	1.7000	0.000%	293,092	+42.941%
2025-03-25	1.7200	1.7400	1.6900	1.7000	-1.163%	246,936	+42.941%
2025-03-24	1.8000	1.8000	1.7100	1.7200	-0.578%	317,960	+41.279%
2025-03-21	1.7600	1.7800	1.7200	1.7300	-2.809%	446,002	+40.462%
2025-03-20	1.7600	1.8050	1.7600	1.7800	-1.111%	338,671	+36.517%
2025-03-19	1.8000	1.8300	1.7900	1.8000	0.000%	194,316	+35.000%
2025-03-18	1.8000	1.8232	1.7750	1.8000	-0.552%	306,825	+35.000%
2025-03-17	1.8300	1.8444	1.8000	1.8100	-1.093%	144,670	+34.254%
2025-03-14	1.7800	1.8400	1.7550	1.8300	+2.235%	212,840	+32.787%
2025-03-13	1.7800	1.8100	1.7700	1.7900	+1.130%	200,777	+35.754%
2025-03-12	1.7200	1.7900	1.7200	1.7700	+1.143%	312,201	+37.288%
2025-03-11	1.7700	1.7800	1.7200	1.7500	-1.130%	241,298	+38.857%
2025-03-10	1.7700	1.8100	1.7600	1.7700	-2.210%	210,156	+37.288%
2025-03-07	1.7900	1.8300	1.7800	1.8100	+1.117%	166,473	+34.254%
2025-03-06	1.7700	1.8100	1.7500	1.7900	+0.562%	213,221	+35.754%
2025-03-05	1.7600	1.7900	1.7500	1.7800	+0.565%	173,742	+36.517%
2025-03-04	1.7600	1.7900	1.7300	1.7700	-1.667%	399,366	+37.288%
2025-03-03	1.8500	1.8800	1.7900	1.8000	-3.226%	259,974	+35.000%
2025-02-28	1.8400	1.9150	1.8300	1.8600	-0.535%	217,261	+30.645%
2025-02-27	1.8700	1.9250	1.8400	1.8700	-0.532%	377,144	+29.947%
2025-02-26	1.8400	1.8900	1.8400	1.8800	+2.174%	220,052	+29.255%
2025-02-25	1.8200	1.8900	1.8100	1.8400	+2.222%	271,464	+32.065%
2025-02-24	1.8000	1.8542	1.7600	1.8000	-1.099%	676,290	+35.000%
2025-02-21	1.8600	1.8700	1.8200	1.8200	-1.622%	282,101	+33.516%
2025-02-20	1.8300	1.8600	1.8000	1.8500	+1.093%	364,942	+31.351%
2025-02-19	1.9100	1.9400	1.8200	1.8300	-4.188%	557,963	+32.787%
2025-02-18	1.8400	1.9100	1.8400	1.9100	+4.372%	474,216	+27.225%

document.getElementById("xC4PN9").onerror = function(){this.style.display='none';}; .dark-mode .xZZKDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZZKDV{ color: #333333; background-color: white; border: 2px solid #333333; }DSXDiana Shipping, Inc.stock NYSE

DSX
Diana Shipping, Inc.
stock NYSE