-
5 DAY PERFORMANCE
+2.60% -
1 MONTH PERFORMANCE
-8.14% -
3 MONTH PERFORMANCE
-18.56% -
6 MONTH PERFORMANCE
-22.80% -
YEAR-TO-DATE PERFORMANCE
-20.20% -
1 YEAR PERFORMANCE
-31.50%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $2.35 | $2.36 (0.43%) | $2.39 | $2.34 | 293,684 | $271.96 M |
| 09/11/2024 | $2.24 | $2.33 (4.02%) | $2.34 | $2.24 | 556,681 | $268.50 M |
| 09/10/2024 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.14 | 760,600 | $253.52 M |
| 09/09/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.24 | 1.05 M | $259.28 M |
| 09/06/2024 | $2.39 | $2.31 (-3.35%) | $2.40 | $2.29 | 1.01 M | $266.20 M |
| 09/05/2024 | $2.44 | $2.39 (-2.05%) | $2.45 | $2.38 | 511,680 | $275.41 M |
| 09/04/2024 | $2.47 | $2.45 (-0.81%) | $2.49 | $2.43 | 559,900 | $282.33 M |
| 09/03/2024 | $2.51 | $2.46 (-1.99%) | $2.54 | $2.45 | 1.47 M | $283.48 M |
| 08/30/2024 | $2.45 | $2.50 (2.04%) | $2.51 | $2.44 | 429,729 | $288.09 M |
| 08/29/2024 | $2.45 | $2.44 (-0.41%) | $2.45 | $2.42 | 279,495 | $281.18 M |
| 08/28/2024 | $2.43 | $2.43 (0%) | $2.44 | $2.42 | 147,400 | $280.02 M |
| 08/27/2024 | $2.46 | $2.45 (-0.41%) | $2.47 | $2.45 | 192,230 | $282.33 M |
| 08/26/2024 | $2.42 | $2.48 (2.48%) | $2.48 | $2.42 | 281,088 | $285.79 M |
| 08/23/2024 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.40 | 499,036 | $276.57 M |
| 08/22/2024 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.41 | 378,600 | $277.72 M |
| 08/21/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.45 | 455,754 | $282.33 M |
| 08/20/2024 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.47 | 229,762 | $285.79 M |
| 08/19/2024 | $2.47 | $2.48 (0.4%) | $2.52 | $2.47 | 243,400 | $285.79 M |
| 08/16/2024 | $2.46 | $2.47 (0.41%) | $2.48 | $2.44 | 226,464 | $284.63 M |
| 08/15/2024 | $2.47 | $2.46 (-0.4%) | $2.48 | $2.42 | 481,517 | $283.48 M |
| 08/14/2024 | $2.63 | $2.56 (-2.66%) | $2.63 | $2.55 | 594,426 | $295.00 M |
| 08/13/2024 | $2.57 | $2.60 (1.17%) | $2.61 | $2.57 | 467,100 | $299.61 M |
| 08/12/2024 | $2.49 | $2.58 (3.61%) | $2.61 | $2.49 | 901,085 | $297.31 M |
| 08/09/2024 | $2.51 | $2.48 (-1.2%) | $2.52 | $2.45 | 443,800 | $285.79 M |
| 08/08/2024 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.47 | 722,326 | $286.94 M |
| 08/07/2024 | $2.49 | $2.57 (3.21%) | $2.61 | $2.49 | 1.46 M | $296.16 M |
| 08/06/2024 | $2.43 | $2.44 (0.41%) | $2.45 | $2.37 | 855,456 | $281.18 M |
| 08/05/2024 | $2.39 | $2.36 (-1.26%) | $2.41 | $2.35 | 851,500 | $271.96 M |
| 08/02/2024 | $2.50 | $2.46 (-1.6%) | $2.51 | $2.43 | 1.28 M | $283.48 M |
| 08/01/2024 | $2.55 | $2.52 (-1.18%) | $2.57 | $2.49 | 996,483 | $290.39 M |
| 07/31/2024 | $2.62 | $2.54 (-3.05%) | $2.64 | $2.51 | 2.08 M | $292.70 M |
| 07/30/2024 | $2.70 | $2.68 (-0.74%) | $2.72 | $2.66 | 370,758 | $308.83 M |
| 07/29/2024 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.68 | 382,515 | $309.98 M |
| 07/26/2024 | $2.69 | $2.69 (0%) | $2.70 | $2.64 | 806,200 | $296.79 M |
| 07/25/2024 | $2.72 | $2.68 (-1.47%) | $2.73 | $2.66 | 736,369 | $295.69 M |
| 07/24/2024 | $2.75 | $2.73 (-0.73%) | $2.78 | $2.72 | 441,534 | $301.20 M |
| 07/23/2024 | $2.79 | $2.75 (-1.43%) | $2.80 | $2.75 | 729,349 | $303.41 M |
| 07/22/2024 | $2.82 | $2.79 (-1.06%) | $2.82 | $2.79 | 525,276 | $307.82 M |
| 07/19/2024 | $2.83 | $2.81 (-0.71%) | $2.84 | $2.80 | 420,962 | $310.03 M |
| 07/18/2024 | $2.84 | $2.83 (-0.35%) | $2.86 | $2.81 | 536,543 | $312.24 M |
| 07/17/2024 | $2.81 | $2.83 (0.71%) | $2.86 | $2.80 | 742,402 | $312.24 M |
| 07/16/2024 | $2.81 | $2.81 (0%) | $2.82 | $2.79 | 1.03 M | $310.03 M |
| 07/15/2024 | $2.84 | $2.79 (-1.76%) | $2.85 | $2.79 | 895,206 | $307.82 M |
| 07/12/2024 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.81 | 974,897 | $310.03 M |
| 07/11/2024 | $2.90 | $2.91 (0.34%) | $2.92 | $2.86 | 521,263 | $321.06 M |
| 07/10/2024 | $2.83 | $2.87 (1.41%) | $2.91 | $2.83 | 577,173 | $316.65 M |
| 07/09/2024 | $2.82 | $2.82 (0%) | $2.83 | $2.80 | 479,255 | $311.13 M |
| 07/08/2024 | $2.88 | $2.80 (-2.78%) | $2.89 | $2.80 | 485,168 | $308.93 M |
| 07/05/2024 | $2.92 | $2.88 (-1.37%) | $2.92 | $2.87 | 235,337 | $317.75 M |
| 07/03/2024 | $2.92 | $2.93 (0.34%) | $2.97 | $2.92 | 172,645 | $323.27 M |
| 07/02/2024 | $2.94 | $2.92 (-0.68%) | $2.95 | $2.90 | 273,611 | $322.16 M |
| 07/01/2024 | $2.87 | $2.93 (2.09%) | $2.95 | $2.87 | 877,696 | $323.27 M |
| 06/28/2024 | $2.83 | $2.86 (1.06%) | $2.87 | $2.82 | 267,672 | $315.55 M |
| 06/27/2024 | $2.85 | $2.84 (-0.35%) | $2.86 | $2.82 | 247,825 | $313.34 M |
| 06/26/2024 | $2.80 | $2.82 (0.71%) | $2.83 | $2.78 | 444,907 | $311.13 M |
| 06/25/2024 | $2.79 | $2.81 (0.72%) | $2.82 | $2.79 | 396,559 | $310.03 M |
| 06/24/2024 | $2.82 | $2.78 (-1.42%) | $2.85 | $2.78 | 454,559 | $306.72 M |
| 06/21/2024 | $2.87 | $2.83 (-1.39%) | $2.88 | $2.80 | 771,857 | $312.24 M |
| 06/20/2024 | $2.80 | $2.87 (2.5%) | $2.87 | $2.80 | 545,423 | $316.65 M |
| 06/18/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.80 | 817,817 | $310.03 M |
| 06/17/2024 | $2.87 | $2.84 (-1.05%) | $2.88 | $2.82 | 908,146 | $313.34 M |
| 06/14/2024 | $2.89 | $2.85 (-1.38%) | $2.91 | $2.85 | 851,892 | $314.44 M |
| 06/13/2024 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.88 | 790,045 | $318.86 M |
| 06/12/2024 | $2.89 | $2.91 (0.69%) | $2.91 | $2.87 | 837,401 | $321.06 M |