Diana Shipping Inc. (DSX) Historical Stock Data
1.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSX is up 0.04% a day on average. There have been 12 days where Diana Shipping Inc. closed green and 18 days where DSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.67 | 1.73 | 751.51K |
| 2025-12-19 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.67 | 1.78 | 514.58K |
| 2025-12-18 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.71 | 1.75 | 159.51K |
| 2025-12-17 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.74 | 264.66K |
| 2025-12-16 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.71 | 1.78 | 368.22K |
| 2025-12-15 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.74 | 1.78 | 454.93K |
| 2025-12-12 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.75 | 1.82 | 442.29K |
| 2025-12-11 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.80 | 1.87 | 241.60K |
| 2025-12-10 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.83 | 1.91 | 575.28K |
| 2025-12-09 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.88 | 1.94 | 310.87K |
| 2025-12-08 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 260.13K |
| 2025-12-05 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.93 | 2.00 | 604.63K |
| 2025-12-04 | 2.03 | 1.96 | ↓$0.07 (-3.45%) | 1.95 | 2.03 | 660.29K |
| 2025-12-03 | 1.91 | 2.00 | ↑$0.09 (4.71%) | 1.91 | 2.04 | 1.77M |
| 2025-12-02 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.87 | 1.93 | 407.07K |
| 2025-12-01 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.89 | 1.94 | 521.27K |
| 2025-11-28 | 1.81 | 1.97 | ↑$0.16 (8.84%) | 1.81 | 1.98 | 1.05M |
| 2025-11-26 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.75 | 1.82 | 455.44K |
| 2025-11-25 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.71 | 1.80 | 438.76K |
| 2025-11-24 | 1.68 | 1.78 | ↑$0.10 (5.95%) | 1.68 | 1.78 | 1.01M |
| 2025-11-21 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.68 | 1.72 | 243.23K |
| 2025-11-20 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.67 | 1.75 | 404.64K |
| 2025-11-19 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.72 | 1.76 | 118.88K |
| 2025-11-18 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.70 | 1.76 | 327.33K |
| 2025-11-17 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.76 | 1.80 | 182.61K |
| 2025-11-14 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.75 | 1.79 | 258.75K |
| 2025-11-13 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.76 | 1.84 | 461.05K |
| 2025-11-12 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.77 | 1.81 | 151.60K |
| 2025-11-11 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.76 | 1.83 | 194.03K |
| 2025-11-10 | 1.73 | 1.81 | ↑$0.08 (4.62%) | 1.70 | 1.82 | 429.19K |
Create an account or log in to view more rows.
$DSX buy and HODL
$DSX yeah we're going green today
$DSX This may be your last opportunity to buy on the cheap??
$DSX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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!