Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	2.520	2.600	2.492	2.520	337,756	+0.01(+0.40%)
Apr 14, 2026	2.550	2.585	2.500	2.510	265,863	-0.01(-0.40%)
Apr 13, 2026	2.410	2.535	2.380	2.520	338,314	+0.10(+4.13%)
Apr 10, 2026	2.460	2.500	2.420	2.420	551,499	-0.03(-1.22%)
Apr 09, 2026	2.630	2.640	2.440	2.450	791,740	-0.18(-6.84%)
Apr 08, 2026	2.560	2.645	2.510	2.630	917,093	+0.11(+4.37%)
Apr 07, 2026	2.540	2.580	2.500	2.520	312,690	-0.04(-1.56%)
Apr 06, 2026	2.540	2.565	2.495	2.560	486,848	+0.00(+0.00%)
Apr 02, 2026	2.460	2.580	2.460	2.560	589,364	+0.07(+2.81%)
Apr 01, 2026	2.510	2.540	2.480	2.490	473,207	-0.01(-0.40%)
Mar 31, 2026	2.410	2.500	2.400	2.500	429,206	+0.14(+5.93%)
Mar 30, 2026	2.410	2.410	2.330	2.360	359,343	-0.05(-2.07%)
Mar 27, 2026	2.440	2.500	2.370	2.410	561,193	-0.03(-1.23%)
Mar 26, 2026	2.460	2.515	2.435	2.440	414,393	-0.03(-1.21%)
Mar 25, 2026	2.540	2.540	2.440	2.470	595,223	-0.05(-1.98%)
Mar 24, 2026	2.410	2.538	2.410	2.520	754,048	+0.12(+5.00%)
Mar 23, 2026	2.340	2.470	2.320	2.400	718,566	+0.09(+3.90%)
Mar 20, 2026	2.480	2.500	2.285	2.310	867,868	-0.14(-5.71%)
Mar 19, 2026	2.420	2.480	2.310	2.450	781,822	-0.01(-0.41%)
Mar 18, 2026	2.440	2.515	2.440	2.460	535,102	+0.01(+0.41%)
Mar 17, 2026	2.330	2.470	2.330	2.450	799,838	+0.13(+5.60%)
Mar 16, 2026	2.290	2.340	2.280	2.320	474,325	+0.05(+2.20%)
Mar 13, 2026	2.300	2.400	2.255	2.270	874,001	-0.02(-0.87%)
Mar 12, 2026	2.420	2.440	2.290	2.290	693,016	-0.14(-5.76%)
Mar 11, 2026	2.440	2.495	2.390	2.430	1,176,086	-0.01(-0.41%)
Mar 10, 2026	2.460	2.505	2.430	2.440	507,793	-0.03(-1.21%)
Mar 09, 2026	2.350	2.545	2.280	2.470	1,603,552	+0.11(+4.66%)
Mar 06, 2026	2.500	2.540	2.355	2.360	1,357,027	-0.17(-6.72%)
Mar 05, 2026	2.580	2.660	2.520	2.530	1,249,566	-0.04(-1.56%)
Mar 04, 2026	2.630	2.640	2.500	2.570	866,177	-0.06(-2.28%)
Mar 03, 2026	2.670	2.715	2.590	2.630	1,798,653	-0.02(-0.75%)
Mar 02, 2026	2.600	2.670	2.510	2.650	1,466,540	+0.07(+2.71%)
Feb 27, 2026	2.510	2.620	2.510	2.580	1,192,945	+0.02(+0.78%)
Feb 26, 2026	2.410	2.585	2.350	2.560	1,149,664	-0.03(-1.16%)
Feb 25, 2026	2.600	2.600	2.500	2.590	806,990	+0.04(+1.57%)
Feb 24, 2026	2.590	2.640	2.510	2.550	928,008	-0.05(-1.92%)
Feb 23, 2026	2.580	2.650	2.550	2.600	1,121,189	+0.02(+0.78%)
Feb 20, 2026	2.520	2.605	2.490	2.580	1,202,469	+0.07(+2.79%)
Feb 19, 2026	2.450	2.575	2.431	2.510	1,250,302	+0.05(+2.03%)
Feb 18, 2026	2.420	2.520	2.410	2.460	931,199	+0.05(+2.07%)
Feb 17, 2026	2.360	2.430	2.350	2.410	654,540	+0.02(+0.84%)
Feb 13, 2026	2.340	2.420	2.305	2.390	809,389	+0.05(+2.14%)
Feb 12, 2026	2.440	2.530	2.300	2.340	816,663	-0.10(-4.10%)
Feb 11, 2026	2.360	2.440	2.360	2.440	1,029,571	+0.10(+4.27%)
Feb 10, 2026	2.310	2.370	2.310	2.340	585,994	-0.01(-0.43%)
Feb 09, 2026	2.300	2.350	2.250	2.350	385,480	+0.06(+2.62%)
Feb 06, 2026	2.200	2.308	2.190	2.290	408,761	+0.12(+5.53%)
Feb 05, 2026	2.220	2.260	2.170	2.170	598,749	-0.09(-3.98%)
Feb 04, 2026	2.310	2.330	2.205	2.260	608,112	-0.03(-1.31%)
Feb 03, 2026	2.280	2.320	2.270	2.290	323,633	+0.02(+0.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Diana Shipping inc. common stock (NY:DSX)

Historical Prices

Starting at $3.75/week.

Subscribe Today