-
5 DAY PERFORMANCE
-1.36% -
1 MONTH PERFORMANCE
-9.21% -
3 MONTH PERFORMANCE
-12.50% -
6 MONTH PERFORMANCE
-31.11% -
YEAR-TO-DATE PERFORMANCE
-26.94% -
1 YEAR PERFORMANCE
-37.82%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.19 | $2.18 (-0.46%) | $2.20 | $2.17 | 453,722 | $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 |
| 10/11/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.41 | 210,501 | $278.87 M |
| 10/10/2024 | $2.43 | $2.43 (0%) | $2.50 | $2.42 | 550,142 | $280.02 M |
| 10/09/2024 | $2.49 | $2.42 (-2.81%) | $2.49 | $2.40 | 330,200 | $278.87 M |
| 10/08/2024 | $2.46 | $2.49 (1.22%) | $2.51 | $2.42 | 614,623 | $286.94 M |
| 10/07/2024 | $2.48 | $2.49 (0.4%) | $2.53 | $2.47 | 457,900 | $286.94 M |
| 10/04/2024 | $2.45 | $2.47 (0.82%) | $2.48 | $2.43 | 357,539 | $284.63 M |
| 10/03/2024 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.40 | 717,600 | $277.72 M |
| 10/02/2024 | $2.53 | $2.54 (0.4%) | $2.54 | $2.50 | 273,617 | $292.70 M |
| 10/01/2024 | $2.57 | $2.52 (-1.95%) | $2.58 | $2.51 | 327,559 | $290.39 M |
| 09/30/2024 | $2.54 | $2.57 (1.18%) | $2.58 | $2.51 | 264,383 | $296.16 M |
| 09/27/2024 | $2.54 | $2.53 (-0.39%) | $2.56 | $2.51 | 314,300 | $291.55 M |
| 09/26/2024 | $2.49 | $2.55 (2.41%) | $2.56 | $2.48 | 524,642 | $293.85 M |
| 09/25/2024 | $2.52 | $2.48 (-1.59%) | $2.53 | $2.47 | 374,101 | $285.79 M |
| 09/24/2024 | $2.46 | $2.53 (2.85%) | $2.53 | $2.45 | 428,800 | $291.55 M |
| 09/23/2024 | $2.40 | $2.44 (1.67%) | $2.45 | $2.40 | 248,037 | $281.18 M |
| 09/20/2024 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.38 | 272,200 | $274.26 M |
| 09/19/2024 | $2.40 | $2.44 (1.67%) | $2.45 | $2.39 | 302,853 | $281.18 M |
| 09/18/2024 | $2.37 | $2.39 (0.84%) | $2.40 | $2.34 | 230,668 | $275.41 M |
| 09/17/2024 | $2.35 | $2.37 (0.85%) | $2.40 | $2.35 | 285,215 | $273.11 M |
| 09/16/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.34 | 240,100 | $270.80 M |
| 09/13/2024 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.34 | 241,000 | $270.80 M |
| 09/12/2024 | $2.35 | $2.37 (0.85%) | $2.39 | $2.34 | 301,608 | $273.11 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 |