5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-17.50%
3 MONTH PERFORMANCE
-19.73%
6 MONTH PERFORMANCE
-37.87%
YEAR-TO-DATE PERFORMANCE
-24.23%
1 YEAR PERFORMANCE
-48.62%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.42 | $1.49 (4.93%) | $1.49 | $1.42 | 219,592 | $725.44 M |
| 04/16/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.39 | 115,400 | $681.62 M |
| 04/15/2025 | $1.43 | $1.43 (0%) | $1.44 | $1.42 | 135,260 | $696.23 M |
| 04/14/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.41 | 112,315 | $701.10 M |
| 04/11/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.40 | 207,802 | $696.23 M |
| 04/10/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.35 | 203,552 | $667.02 M |
| 04/09/2025 | $1.31 | $1.40 (6.87%) | $1.42 | $1.30 | 411,100 | $681.62 M |
| 04/08/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.31 | 361,200 | $642.67 M |
| 04/07/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.27 | 435,708 | $662.15 M |
| 04/04/2025 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.33 | 782,810 | $657.28 M |
| 04/03/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.49 | 548,200 | $730.31 M |
| 04/02/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.58 | 142,300 | $783.87 M |
| 04/01/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.56 | 410,100 | $779.00 M |
| 03/31/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.56 | 631,401 | $759.52 M |
| 03/28/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.62 | 304,035 | $793.61 M |
| 03/27/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.65 | 451,500 | $803.34 M |
| 03/26/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.67 | 293,100 | $827.69 M |
| 03/25/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 246,936 | $827.69 M |
| 03/24/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 317,960 | $837.42 M |
| 03/21/2025 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.72 | 527,335 | $842.29 M |
| 03/20/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.76 | 338,700 | $866.64 M |
| 03/19/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.79 | 194,316 | $876.37 M |
| 03/18/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.78 | 306,825 | $876.37 M |
| 03/17/2025 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.80 | 144,700 | $881.24 M |
| 03/14/2025 | $1.78 | $1.83 (2.81%) | $1.84 | $1.76 | 212,840 | $217.83 M |
| 03/13/2025 | $1.78 | $1.79 (0.56%) | $1.81 | $1.77 | 200,777 | $213.07 M |
| 03/12/2025 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 312,201 | $210.69 M |
| 03/11/2025 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 241,300 | $208.31 M |
| 03/10/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.76 | 210,156 | $210.69 M |
| 03/07/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 166,473 | $215.45 M |
| 03/06/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.75 | 213,221 | $213.07 M |
| 03/05/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.75 | 173,742 | $211.88 M |
| 03/04/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.73 | 399,366 | $210.69 M |
| 03/03/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.79 | 259,974 | $214.26 M |
| 02/28/2025 | $1.84 | $1.86 (1.09%) | $1.92 | $1.83 | 217,300 | $221.40 M |
| 02/27/2025 | $1.87 | $1.87 (0%) | $1.93 | $1.84 | 377,144 | $222.59 M |
| 02/26/2025 | $1.84 | $1.88 (2.17%) | $1.89 | $1.84 | 220,052 | $223.78 M |
| 02/25/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.81 | 271,464 | $219.02 M |
| 02/24/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.76 | 676,300 | $214.26 M |
| 02/21/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.82 | 282,101 | $216.64 M |
| 02/20/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.80 | 364,942 | $220.21 M |
| 02/19/2025 | $1.91 | $1.83 (-4.19%) | $1.94 | $1.82 | 557,963 | $217.83 M |
| 02/18/2025 | $1.84 | $1.91 (3.8%) | $1.91 | $1.84 | 474,216 | $227.35 M |
| 02/14/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.83 | 363,000 | $217.83 M |
| 02/13/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.91 | 379,167 | $228.54 M |
| 02/12/2025 | $1.88 | $1.94 (3.19%) | $1.99 | $1.87 | 400,414 | $230.92 M |
| 02/11/2025 | $1.86 | $1.88 (1.08%) | $1.88 | $1.85 | 146,600 | $223.78 M |
| 02/10/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 335,002 | $221.40 M |
| 02/07/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.83 | 159,200 | $220.21 M |
| 02/06/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.81 | 178,906 | $216.64 M |
| 02/05/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.82 | 113,280 | $217.83 M |
| 02/04/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.81 | 164,680 | $216.64 M |
| 02/03/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.78 | 255,814 | $214.26 M |
| 01/31/2025 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.82 | 228,400 | $216.64 M |
| 01/30/2025 | $1.84 | $1.84 (0%) | $1.85 | $1.82 | 207,700 | $219.02 M |
| 01/29/2025 | $1.79 | $1.85 (3.35%) | $1.85 | $1.79 | 152,924 | $220.21 M |
| 01/28/2025 | $1.78 | $1.80 (1.12%) | $1.86 | $1.78 | 366,100 | $214.26 M |
| 01/27/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.77 | 226,323 | $213.07 M |
| 01/24/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.77 | 166,208 | $211.88 M |
| 01/23/2025 | $1.77 | $1.78 (0.56%) | $1.79 | $1.76 | 224,425 | $211.88 M |
| 01/22/2025 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.78 | 203,200 | $211.88 M |
| 01/21/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.79 | 301,396 | $215.45 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.
