5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-30.37%
YEAR-TO-DATE PERFORMANCE
-22.19%
1 YEAR PERFORMANCE
-51.74%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.52 | 179.58 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 |
| 04/11/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.40 | 207.80 K | $696.23 M |
| 04/10/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.35 | 203.55 K | $667.02 M |
| 04/09/2025 | $1.31 | $1.40 (6.87%) | $1.42 | $1.30 | 411.10 K | $681.62 M |
| 04/08/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.31 | 361.20 K | $642.67 M |
| 04/07/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.27 | 435.71 K | $662.15 M |
| 04/04/2025 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.33 | 782.81 K | $657.28 M |
| 04/03/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.49 | 548.20 K | $730.31 M |
| 04/02/2025 | $1.60 | $1.61 (0.63%) | $1.62 | $1.58 | 142.30 K | $783.87 M |
| 04/01/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.56 | 410.10 K | $779.00 M |
| 03/31/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.56 | 631.40 K | $759.52 M |
| 03/28/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.62 | 304.04 K | $793.61 M |
| 03/27/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.65 | 451.50 K | $803.34 M |
| 03/26/2025 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.67 | 293.10 K | $827.69 M |
| 03/25/2025 | $1.72 | $1.70 (-1.16%) | $1.74 | $1.69 | 246.94 K | $827.69 M |
| 03/24/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.71 | 317.96 K | $837.42 M |
| 03/21/2025 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.72 | 527.34 K | $842.29 M |
| 03/20/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.76 | 338.70 K | $866.64 M |
| 03/19/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.79 | 194.32 K | $876.37 M |
| 03/18/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.78 | 306.83 K | $876.37 M |
| 03/17/2025 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.80 | 144.70 K | $881.24 M |
| 03/14/2025 | $1.78 | $1.83 (2.81%) | $1.84 | $1.76 | 212.84 K | $217.83 M |
| 03/13/2025 | $1.78 | $1.79 (0.56%) | $1.81 | $1.77 | 200.78 K | $213.07 M |
| 03/12/2025 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 312.20 K | $210.69 M |
| 03/11/2025 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 241.30 K | $208.31 M |
| 03/10/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.76 | 210.16 K | $210.69 M |
| 03/07/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 166.47 K | $215.45 M |
| 03/06/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.75 | 213.22 K | $213.07 M |
| 03/05/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.75 | 173.74 K | $211.88 M |
| 03/04/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.73 | 399.37 K | $210.69 M |
| 03/03/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.79 | 259.97 K | $214.26 M |
| 02/28/2025 | $1.84 | $1.86 (1.09%) | $1.92 | $1.83 | 217.30 K | $221.40 M |
| 02/27/2025 | $1.87 | $1.87 (0%) | $1.93 | $1.84 | 377.14 K | $222.59 M |
| 02/26/2025 | $1.84 | $1.88 (2.17%) | $1.89 | $1.84 | 220.05 K | $223.78 M |
| 02/25/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.81 | 271.46 K | $219.02 M |
| 02/24/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.76 | 676.30 K | $214.26 M |
| 02/21/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.82 | 282.10 K | $216.64 M |
| 02/20/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.80 | 364.94 K | $220.21 M |
| 02/19/2025 | $1.91 | $1.83 (-4.19%) | $1.94 | $1.82 | 557.96 K | $217.83 M |
| 02/18/2025 | $1.84 | $1.91 (3.8%) | $1.91 | $1.84 | 474.22 K | $227.35 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.
