5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-22.27%
6 MONTH PERFORMANCE
-34.16%
YEAR-TO-DATE PERFORMANCE
-5.61%
1 YEAR PERFORMANCE
-38.54%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.84 | 392,473 | $220.21 M |
| 01/13/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.85 | 510,408 | $221.40 M |
| 01/10/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.86 | 569,309 | $226.16 M |
| 01/08/2025 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.85 | 372,046 | $221.40 M |
| 01/07/2025 | $1.93 | $1.89 (-2.07%) | $1.97 | $1.88 | 1.04 M | $224.97 M |
| 01/06/2025 | $1.93 | $1.86 (-3.63%) | $1.95 | $1.86 | 256,980 | $221.40 M |
| 01/03/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.91 | 347,357 | $232.11 M |
| 01/02/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.94 | 375,900 | $233.30 M |
| 12/31/2024 | $1.84 | $1.96 (6.52%) | $1.97 | $1.83 | 752,130 | $233.30 M |
| 12/30/2024 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 521,400 | $221.40 M |
| 12/27/2024 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.84 | 588,000 | $222.59 M |
| 12/26/2024 | $1.88 | $1.88 (0%) | $1.90 | $1.86 | 578,711 | $223.78 M |
| 12/24/2024 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.87 | 207,942 | $223.78 M |
| 12/23/2024 | $1.84 | $1.91 (3.8%) | $1.93 | $1.83 | 728,392 | $227.35 M |
| 12/20/2024 | $1.85 | $1.85 (0%) | $1.88 | $1.84 | 787,550 | $220.21 M |
| 12/19/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.84 | 527,553 | $220.21 M |
| 12/18/2024 | $1.84 | $1.88 (2.17%) | $1.94 | $1.83 | 771,084 | $223.78 M |
| 12/17/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.82 | 535,800 | $219.02 M |
| 12/16/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 837,482 | $220.21 M |
| 12/13/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.85 | 681,340 | $220.21 M |
| 12/12/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.82 | 903,797 | $220.21 M |
| 12/11/2024 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.79 | 1.79 M | $219.02 M |
| 12/10/2024 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.87 | 361,941 | $222.59 M |
| 12/09/2024 | $1.89 | $1.89 (0%) | $1.90 | $1.86 | 555,350 | $224.97 M |
| 12/06/2024 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.86 | 901,570 | $221.40 M |
| 12/05/2024 | $1.90 | $1.92 (1.05%) | $1.93 | $1.90 | 563,309 | $228.54 M |
| 12/04/2024 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.90 | 849,900 | $227.35 M |
| 12/03/2024 | $1.91 | $1.94 (1.57%) | $1.96 | $1.90 | 758,400 | $230.92 M |
| 12/02/2024 | $1.84 | $1.91 (3.8%) | $1.95 | $1.80 | 2.10 M | $227.35 M |
| 11/29/2024 | $1.75 | $1.78 (1.71%) | $1.82 | $1.73 | 959,948 | $211.88 M |
| 11/27/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.73 | 1.38 M | $207.12 M |
| 11/26/2024 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.80 | 1.68 M | $215.45 M |
| 11/25/2024 | $1.85 | $1.90 (2.7%) | $2.01 | $1.79 | 6.24 M | $226.16 M |
| 11/22/2024 | $2.10 | $2.14 (1.9%) | $2.15 | $2.09 | 435,006 | $246.61 M |
| 11/21/2024 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.07 | 794,306 | $242.00 M |
| 11/20/2024 | $2.16 | $2.17 (0.46%) | $2.17 | $2.14 | 341,023 | $250.06 M |
| 11/19/2024 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.14 | 549,918 | $250.06 M |
| 11/18/2024 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.17 | 454,800 | $251.21 M |
| 11/15/2024 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.18 | 269,170 | $252.37 M |
| 11/14/2024 | $2.20 | $2.20 (0%) | $2.22 | $2.19 | 253,600 | $253.52 M |
| 11/13/2024 | $2.23 | $2.19 (-1.79%) | $2.24 | $2.19 | 350,809 | $252.37 M |
| 11/12/2024 | $2.23 | $2.24 (0.45%) | $2.26 | $2.21 | 1.13 M | $258.13 M |
| 11/11/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.21 | 322,384 | $254.67 M |
| 11/08/2024 | $2.28 | $2.22 (-2.63%) | $2.30 | $2.21 | 355,346 | $255.82 M |
| 11/07/2024 | $2.27 | $2.29 (0.88%) | $2.30 | $2.25 | 337,908 | $263.89 M |
| 11/06/2024 | $2.24 | $2.27 (1.34%) | $2.27 | $2.20 | 642,015 | $261.59 M |
| 11/05/2024 | $2.23 | $2.24 (0.45%) | $2.25 | $2.21 | 321,185 | $258.13 M |
| 11/04/2024 | $2.23 | $2.23 (0%) | $2.26 | $2.20 | 719,040 | $256.98 M |
| 11/01/2024 | $2.28 | $2.21 (-3.07%) | $2.30 | $2.20 | 473,435 | $254.67 M |
| 10/31/2024 | $2.22 | $2.30 (3.6%) | $2.30 | $2.18 | 564,538 | $265.04 M |
| 10/30/2024 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.17 | 1.40 M | $251.21 M |
| 10/29/2024 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.21 | 241,919 | $256.98 M |
| 10/28/2024 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.23 | 227,557 | $258.13 M |
| 10/25/2024 | $2.30 | $2.27 (-1.3%) | $2.33 | $2.27 | 204,818 | $261.59 M |
| 10/24/2024 | $2.24 | $2.30 (2.68%) | $2.31 | $2.20 | 463,856 | $265.04 M |
| 10/23/2024 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.16 | 1.46 M | $256.98 M |
| 10/22/2024 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.31 | 208,491 | $266.20 M |
| 10/21/2024 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.32 | 307,202 | $269.65 M |
| 10/18/2024 | $2.38 | $2.39 (0.42%) | $2.39 | $2.35 | 234,725 | $275.41 M |
| 10/17/2024 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.36 | 179,436 | $273.11 M |
| 10/16/2024 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.36 | 417,000 | $274.26 M |
| 10/15/2024 | $2.38 | $2.41 (1.26%) | $2.42 | $2.35 | 1.23 M | $277.72 M |
| 10/14/2024 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.38 | 206,500 | $274.26 M |