Diana Shipping Inc. (DSX) Historical Stock Data
1.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSX is up 0.63% a day on average. There have been 16 days where Diana Shipping Inc. closed green and 14 days where DSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.63 | 1.71 | 260.90K |
| 2025-11-06 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.61 | 1.68 | 586.67K |
| 2025-11-05 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.64 | 1.70 | 134.53K |
| 2025-11-04 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.63 | 1.70 | 163.87K |
| 2025-11-03 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.73 | 132.83K |
| 2025-10-31 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.69 | 1.76 | 183.61K |
| 2025-10-30 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.72 | 1.75 | 145.02K |
| 2025-10-29 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.71 | 1.77 | 125.76K |
| 2025-10-28 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.67 | 1.77 | 415.34K |
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!