5 DAY PERFORMANCE
+8.00%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-17.35%
1 YEAR PERFORMANCE
-42.35%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $1.57 | $1.62 (3.18%) | $1.64 | $1.57 | 448.08 K | $177.42 M |
| 07/10/2025 | $1.51 | $1.58 (4.64%) | $1.58 | $1.50 | 360.70 K | $173.04 M |
| 07/09/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.50 | 103.85 K | $165.38 M |
| 07/08/2025 | $1.50 | $1.53 (2%) | $1.54 | $1.49 | 320.82 K | $167.57 M |
| 07/07/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 286.40 K | $164.28 M |
| 07/03/2025 | $1.51 | $1.52 (0.66%) | $1.53 | $1.50 | 126.00 K | $166.47 M |
| 07/02/2025 | $1.48 | $1.52 (2.7%) | $1.52 | $1.47 | 280.90 K | $166.47 M |
| 07/01/2025 | $1.47 | $1.47 (0%) | $1.51 | $1.46 | 206.76 K | $161.00 M |
| 06/30/2025 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.46 | 325.99 K | $159.90 M |
| 06/27/2025 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.51 | 118.41 K | $165.38 M |
| 06/26/2025 | $1.58 | $1.58 (0%) | $1.59 | $1.56 | 156.50 K | $173.04 M |
| 06/25/2025 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.58 | 197.10 K | $174.14 M |
| 06/24/2025 | $1.59 | $1.60 (0.63%) | $1.64 | $1.59 | 358.96 K | $175.23 M |
| 06/23/2025 | $1.56 | $1.59 (1.92%) | $1.62 | $1.56 | 366.34 K | $174.14 M |
| 06/20/2025 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.56 | 470.28 K | $186.97 M |
| 06/18/2025 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.65 | 318.72 K | $197.69 M |
| 06/17/2025 | $1.60 | $1.68 (5%) | $1.69 | $1.58 | 215.43 K | $200.07 M |
| 06/16/2025 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.63 | 280.60 K | $195.30 M |
| 06/13/2025 | $1.60 | $1.68 (5%) | $1.69 | $1.60 | 320.70 K | $200.07 M |
| 06/12/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.60 | 277.63 K | $191.73 M |
| 06/11/2025 | $1.59 | $1.61 (1.26%) | $1.61 | $1.56 | 236.30 K | $191.73 M |
| 06/10/2025 | $1.53 | $1.57 (2.61%) | $1.57 | $1.53 | 196.60 K | $186.97 M |
| 06/09/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.53 | 255.66 K | $182.20 M |
| 06/06/2025 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.54 | 280.06 K | $184.59 M |
| 06/05/2025 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.56 | 258.02 K | $186.97 M |
| 06/04/2025 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.57 | 251.84 K | $188.16 M |
| 06/03/2025 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.56 | 356.33 K | $188.16 M |
| 06/02/2025 | $1.54 | $1.61 (4.55%) | $1.63 | $1.53 | 598.29 K | $191.73 M |
| 05/30/2025 | $1.44 | $1.52 (5.56%) | $1.54 | $1.42 | 623.17 K | $181.01 M |
| 05/29/2025 | $1.44 | $1.45 (0.69%) | $1.52 | $1.42 | 529.64 K | $172.68 M |
| 05/28/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.38 | 201.20 K | $164.34 M |
| 05/27/2025 | $1.45 | $1.47 (1.38%) | $1.47 | $1.44 | 164.50 K | $175.06 M |
| 05/23/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.42 | 350.22 K | $170.30 M |
| 05/22/2025 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.50 | 148.52 K | $178.63 M |
| 05/21/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.52 | 162.22 K | $183.39 M |
| 05/20/2025 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.54 | 119.60 K | $184.59 M |
| 05/19/2025 | $1.52 | $1.56 (2.63%) | $1.57 | $1.50 | 190.10 K | $185.78 M |
| 05/16/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.52 | 183.30 K | $181.01 M |
| 05/15/2025 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 229.10 K | $184.59 M |
| 05/14/2025 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.51 | 189.57 K | $181.01 M |
| 05/13/2025 | $1.42 | $1.54 (8.45%) | $1.55 | $1.42 | 495.24 K | $183.39 M |
| 05/12/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.40 | 503.85 K | $167.91 M |
| 05/09/2025 | $1.39 | $1.39 (0%) | $1.42 | $1.38 | 99.80 K | $165.53 M |
| 05/08/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.38 | 398.10 K | $165.53 M |
| 05/07/2025 | $1.41 | $1.42 (0.71%) | $1.46 | $1.41 | 134.40 K | $169.10 M |
| 05/06/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 202.10 K | $170.30 M |
| 05/05/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.47 | 126.33 K | $176.25 M |
| 05/02/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.47 | 108.13 K | $175.06 M |
| 05/01/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.46 | 143.63 K | $175.06 M |
| 04/30/2025 | $1.46 | $1.46 (0%) | $1.50 | $1.46 | 104.76 K | $173.87 M |
| 04/29/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.45 | 152.84 K | $173.87 M |
| 04/28/2025 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.46 | 96.83 K | $173.87 M |
| 04/25/2025 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.46 | 203.04 K | $715.71 M |
| 04/24/2025 | $1.47 | $1.49 (1.36%) | $1.49 | $1.45 | 135.72 K | $725.44 M |
| 04/23/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.45 | 309.03 K | $710.84 M |
| 04/22/2025 | $1.42 | $1.46 (2.82%) | $1.46 | $1.40 | 341.45 K | $710.84 M |
| 04/21/2025 | $1.50 | $1.42 (-5.33%) | $1.52 | $1.42 | 161.84 K | $691.36 M |
| 04/17/2025 | $1.42 | $1.49 (4.93%) | $1.49 | $1.42 | 220.15 K | $725.44 M |
| 04/16/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.39 | 115.40 K | $681.62 M |
| 04/15/2025 | $1.43 | $1.43 (0%) | $1.44 | $1.42 | 135.26 K | $696.23 M |
| 04/14/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.41 | 112.32 K | $701.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
