Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Diana Shipping inc. common stock (NY:DSX)

1.940 +0.070 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 1.840 1.980 1.800 1.940 525,251 +0.07(+3.74%)
Sep 11, 2025 1.830 1.923 1.830 1.870 230,651 +0.02(+1.08%)
Sep 10, 2025 1.950 1.969 1.840 1.850 410,470 -0.12(-6.09%)
Sep 09, 2025 1.800 1.975 1.795 1.970 1,145,380 +0.18(+10.06%)
Sep 08, 2025 1.680 1.800 1.680 1.790 934,759 +0.12(+7.19%)
Sep 05, 2025 1.630 1.680 1.630 1.670 270,286 +0.03(+1.83%)
Sep 04, 2025 1.630 1.660 1.630 1.640 194,226 +0.00(+0.00%)
Sep 03, 2025 1.640 1.650 1.620 1.640 190,598 +0.01(+0.61%)
Sep 02, 2025 1.640 1.660 1.615 1.630 187,252 -0.01(-0.61%)
Aug 29, 2025 1.650 1.670 1.630 1.640 311,528 -0.01(-0.61%)
Aug 28, 2025 1.640 1.650 1.630 1.650 205,446 +0.01(+0.61%)
Aug 27, 2025 1.650 1.670 1.635 1.640 217,850 -0.02(-1.20%)
Aug 26, 2025 1.640 1.670 1.632 1.660 187,300 +0.02(+1.22%)
Aug 25, 2025 1.620 1.700 1.600 1.640 933,992 +0.03(+1.86%)
Aug 22, 2025 1.620 1.650 1.600 1.610 327,212 -0.01(-0.62%)
Aug 21, 2025 1.540 1.620 1.540 1.620 383,869 +0.07(+4.52%)
Aug 20, 2025 1.540 1.580 1.535 1.550 335,774 +0.01(+0.65%)
Aug 19, 2025 1.629 1.629 1.540 1.540 479,144 -0.08(-4.91%)
Aug 18, 2025 1.540 1.679 1.540 1.620 1,018,373 +0.08(+5.16%)
Aug 15, 2025 1.550 1.570 1.520 1.540 220,000 -0.02(-1.27%)
Aug 14, 2025 1.540 1.580 1.540 1.560 146,312 +0.00(+0.00%)
Aug 13, 2025 1.530 1.580 1.530 1.560 321,105 +0.01(+0.64%)
Aug 12, 2025 1.540 1.590 1.527 1.550 367,603 +0.01(+0.65%)
Aug 11, 2025 1.540 1.550 1.503 1.540 364,564 -0.01(-0.64%)
Aug 08, 2025 1.520 1.560 1.520 1.550 134,824 +0.02(+1.30%)
Aug 07, 2025 1.550 1.560 1.520 1.530 268,772 -0.02(-1.28%)
Aug 06, 2025 1.550 1.570 1.540 1.550 124,225 +0.02(+1.30%)
Aug 05, 2025 1.510 1.550 1.510 1.530 151,392 +0.03(+1.99%)
Aug 04, 2025 1.461 1.520 1.451 1.500 174,382 +0.02(+1.34%)
Aug 01, 2025 1.520 1.537 1.471 1.480 184,319 -0.04(-2.61%)
Jul 31, 2025 1.540 1.540 1.490 1.520 216,678 +0.00(+0.00%)
Jul 30, 2025 1.590 1.596 1.510 1.520 319,172 -0.07(-4.37%)
Jul 29, 2025 1.610 1.615 1.590 1.590 242,438 -0.02(-1.24%)
Jul 28, 2025 1.659 1.659 1.600 1.610 196,160 -0.01(-0.61%)
Jul 25, 2025 1.649 1.659 1.600 1.620 303,582 -0.03(-1.81%)
Jul 24, 2025 1.659 1.669 1.629 1.649 252,330 -0.01(-0.60%)
Jul 23, 2025 1.610 1.659 1.610 1.659 448,546 +0.08(+5.03%)
Jul 22, 2025 1.570 1.610 1.540 1.580 297,377 +0.02(+1.27%)
Jul 21, 2025 1.590 1.600 1.550 1.560 228,452 -0.03(-1.87%)
Jul 18, 2025 1.629 1.639 1.580 1.590 318,911 -0.05(-3.03%)
Jul 17, 2025 1.560 1.649 1.544 1.639 233,383 +0.07(+4.43%)
Jul 16, 2025 1.590 1.628 1.560 1.570 183,174 -0.01(-0.63%)
Jul 15, 2025 1.639 1.639 1.560 1.580 324,992 -0.05(-3.05%)
Jul 14, 2025 1.629 1.669 1.603 1.629 275,734 +0.02(+1.23%)
Jul 11, 2025 1.560 1.629 1.560 1.610 450,971 +0.04(+2.53%)
Jul 10, 2025 1.500 1.570 1.490 1.570 363,013 +0.07(+4.64%)
Jul 09, 2025 1.510 1.520 1.490 1.500 104,524 -0.02(-1.31%)
Jul 08, 2025 1.490 1.530 1.480 1.520 322,786 +0.03(+2.00%)
Jul 07, 2025 1.500 1.520 1.471 1.490 288,247 -0.02(-1.32%)
Jul 03, 2025 1.500 1.520 1.490 1.510 126,776 +0.00(+0.00%)
Jul 02, 2025 1.471 1.510 1.461 1.510 282,180 +0.05(+3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.