Diana Shipping Inc. (DSX) Charts

$1.85

south_east
-$0.02 (-0.81%)
Day's range
$1.84
Day's range
$1.87

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