Diana Shipping Inc. (DSX) Historical Stock Data
1.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSX is down -0.80% a day on average. There have been 11 days where Diana Shipping Inc. closed green and 19 days where DSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.47 | 1.50 | 107.39K |
| 2025-05-01 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.46 | 1.50 | 143.62K |
| 2025-04-30 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.50 | 104.74K |
| 2025-04-29 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.45 | 1.50 | 152.65K |
| 2025-04-28 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.49 | 96.83K |
| 2025-04-25 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.46 | 1.51 | 202.91K |
| 2025-04-24 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.49 | 133.65K |
| 2025-04-23 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.45 | 1.50 | 309.03K |
| 2025-04-22 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.40 | 1.46 | 341.44K |
| 2025-04-21 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.42 | 1.52 | 161.83K |
| 2025-04-17 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.42 | 1.49 | 220.15K |
| 2025-04-16 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.45 | 115.39K |
| 2025-04-15 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.42 | 1.44 | 135.01K |
| 2025-04-14 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.41 | 1.46 | 112.32K |
| 2025-04-11 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.45 | 207.80K |
| 2025-04-10 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.43 | 203.55K |
| 2025-04-09 | 1.31 | 1.40 | ↑$0.09 (6.87%) | 1.30 | 1.42 | 411.05K |
| 2025-04-08 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.31 | 1.40 | 361.20K |
| 2025-04-07 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.27 | 1.39 | 435.66K |
| 2025-04-04 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.33 | 1.48 | 782.81K |
| 2025-04-03 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.49 | 1.57 | 548.18K |
| 2025-04-02 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.62 | 141.66K |
| 2025-04-01 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.56 | 1.61 | 409.82K |
| 2025-03-31 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.56 | 1.63 | 631.40K |
| 2025-03-28 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.66 | 304.04K |
| 2025-03-27 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.68 | 451.48K |
| 2025-03-26 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.67 | 1.72 | 293.07K |
| 2025-03-25 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.69 | 1.74 | 246.91K |
| 2025-03-24 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.71 | 1.80 | 317.92K |
| 2025-03-21 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.72 | 1.78 | 527.34K |
Create an account or log in to view more rows.
$DSX let’s gooooo
$DSX market starting to dump
$DSX why is there no volume? Is that suspicious?
$DSX Time to buy here
$DSX buy the dip were blasting off
$DSX Good morning gang!
$DSX when's the offering?
$DSX the FOMO will be epic
$DSX Waiting waiting waiting — you know for what !!! Announcement!!!
$DSX When they tell me diversifying is for idiots