DSX
Diana Shipping (DSX)
NYSE
$2.86+$0.001 (+0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $355.8M
    Market Cap
  • 72.20%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -4.98%
    Low Price$2.75
    High Price$3.11
  • 3 Months
    +36.71%
    Low Price$2.04
    High Price$3.11
  • 1 Year
    +72.20%
    Low Price$1.54
    High Price$3.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.82
2.87
2.80
2.86
+1.42%
873,724
10/01/2026
2.76
2.86
2.74
2.82
+2.55%
973,450
09/30/2026
2.78
2.82
2.74
2.75
0.00%
847,038
09/29/2026
2.77
2.83
2.75
2.75
-1.79%
360,272
09/28/2026
2.80
2.86
2.78
2.80
0.00%
721,788
09/25/2026
2.91
2.92
2.77
2.80
-3.11%
892,205
09/24/2026
2.88
2.92
2.85
2.89
+0.35%
643,693
09/23/2026
2.91
2.95
2.82
2.88
-1.37%
1,525,227
09/22/2026
2.96
2.97
2.88
2.92
-1.68%
1,061,505
09/21/2026
3.12
3.13
2.97
2.97
-4.50%
2,130,417
09/18/2026
3.10
3.20
3.06
3.11
+1.30%
2,996,073
09/17/2026
3.03
3.10
3.03
3.07
+2.68%
2,729,948
09/16/2026
3.01
3.07
2.97
2.99
0.00%
1,506,830
09/15/2026
2.95
3.03
2.94
2.99
+1.01%
1,723,782
09/14/2026
2.92
2.99
2.91
2.96
-0.34%
1,079,366
09/11/2026
2.94
3.03
2.92
2.97
+1.71%
1,227,567
09/10/2026
2.91
2.96
2.89
2.92
0.00%
498,650
09/09/2026
2.98
2.98
2.89
2.92
-1.35%
703,601
09/08/2026
3.02
3.03
2.91
2.96
-1.66%
905,451
09/04/2026
3.00
3.05
2.97
3.01
+1.35%
1,564,363
09/03/2026
3.01
3.09
2.94
2.97
-1.33%
3,366,688
09/02/2026
2.77
3.02
2.77
3.01
+9.45%
3,160,686
09/01/2026
2.74
2.77
2.70
2.75
+0.73%
461,803
08/31/2026
2.77
2.77
2.71
2.73
-1.80%
901,009
08/28/2026
2.70
2.79
2.70
2.78
+3.35%
1,014,245
08/27/2026
2.65
2.73
2.65
2.69
+0.75%
723,369
08/26/2026
2.74
2.74
2.66
2.67
-2.91%
607,873
08/25/2026
2.70
2.75
2.68
2.75
+1.85%
1,469,813
08/24/2026
2.77
2.77
2.68
2.70
-0.37%
1,049,004
08/21/2026
2.68
2.76
2.66
2.71
+2.65%
1,915,518
08/21/2026
$0.01 Dividend
08/20/2026
2.62
2.68
2.61
2.64
0.00%
847,234
08/19/2026
2.67
2.68
2.60
2.64
0.00%
483,776
08/18/2026
2.61
2.75
2.55
2.64
-0.38%
1,154,872
08/17/2026
2.64
2.72
2.61
2.65
+7.26%
1,871,981
08/14/2026
2.49
2.50
2.43
2.47
+0.40%
481,244
08/13/2026
2.37
2.49
2.37
2.46
+3.78%
637,742
08/12/2026
2.35
2.38
2.29
2.37
+0.85%
515,770
08/11/2026
2.42
2.46
2.34
2.35
-0.84%
676,195
08/10/2026
2.41
2.43
2.36
2.37
-1.65%
375,256
08/07/2026
2.52
2.59
2.39
2.41
-3.59%
842,318
08/06/2026
2.55
2.64
2.50
2.50
-1.57%
1,051,128
08/05/2026
2.50
2.59
2.50
2.54
+2.00%
1,056,661
08/04/2026
2.48
2.51
2.44
2.49
0.00%
922,923
08/03/2026
2.40
2.51
2.38
2.49
+2.88%
1,112,717
07/31/2026
2.32
2.44
2.31
2.42
+5.65%
1,446,046
07/30/2026
2.11
2.30
2.11
2.29
+7.48%
1,405,183
07/30/2026
$0.16 Earnings
07/29/2026
2.17
2.17
2.11
2.13
-1.38%
272,764
07/28/2026
2.16
2.18
2.14
2.16
-1.36%
214,095
07/27/2026
2.24
2.25
2.15
2.19
-2.22%
497,750
07/24/2026
2.21
2.32
2.21
2.24
+1.35%
615,146
07/23/2026
2.18
2.25
2.16
2.21
+0.91%
405,010
07/22/2026
2.21
2.23
2.18
2.19
-0.90%
357,986
07/21/2026
2.14
2.23
2.11
2.21
+2.78%
564,676
07/20/2026
2.04
2.16
2.04
2.15
+5.37%
448,413
07/17/2026
2.07
2.08
2.03
2.04
-2.38%
421,148
07/16/2026
2.12
2.13
2.08
2.09
-0.47%
224,760
07/15/2026
2.10
2.13
2.06
2.10
-0.47%
296,842
07/14/2026
2.12
2.16
2.11
2.11
-0.47%
233,493
07/13/2026
2.12
2.16
2.11
2.12
-0.47%
209,450
07/10/2026
2.10
2.15
2.10
2.13
+0.47%
195,674
07/09/2026
2.14
2.15
2.09
2.12
-1.39%
307,214
07/08/2026
2.15
2.18
2.14
2.15
0.00%
204,531
07/07/2026
2.17
2.21
2.13
2.15
-1.37%
386,238
07/06/2026
2.10
2.23
2.10
2.18
+4.29%
624,496
07/02/2026
2.07
2.15
2.07
2.09
+1.45%
286,200
07/01/2026
2.07
2.11
2.05
2.06
-1.43%
400,631
06/30/2026
2.03
2.11
2.00
2.09
+4.48%
1,012,625
06/29/2026
2.07
2.07
2.00
2.00
-1.95%
513,668
06/26/2026
2.03
2.07
2.01
2.04
+0.49%
753,765
06/25/2026
2.09
2.10
1.99
2.03
-0.97%
734,896
06/24/2026
2.14
2.14
2.05
2.05
-4.19%
928,077
06/23/2026
2.12
2.16
2.11
2.14
0.00%
575,008
06/22/2026
2.09
2.16
2.09
2.14
+2.38%
1,290,152
06/18/2026
2.15
2.20
2.07
2.09
-3.23%
1,734,962
06/17/2026
2.33
2.33
2.15
2.16
-5.65%
1,480,211
06/16/2026
2.41
2.42
2.29
2.29
-3.77%
446,320
06/15/2026
2.41
2.43
2.37
2.38
0.00%
550,280
06/12/2026
2.38
2.42
2.36
2.38
0.00%
405,972
06/11/2026
2.35
2.40
2.33
2.38
+2.58%
482,962
06/10/2026
2.32
2.41
2.31
2.32
+0.43%
708,421
06/10/2026
$0.01 Dividend
06/09/2026
2.36
2.42
2.29
2.31
-0.85%
686,099
06/08/2026
2.36
2.39
2.33
2.33
+0.43%
887,434
06/05/2026
2.35
2.38
2.32
2.32
-1.68%
854,220
06/04/2026
2.36
2.38
2.35
2.36
+1.28%
673,565
06/03/2026
2.34
2.37
2.29
2.33
-1.67%
918,168
06/02/2026
2.45
2.45
2.28
2.37
-2.05%
1,550,609
06/01/2026
2.32
2.43
2.26
2.42
+3.39%
1,722,362
05/29/2026
2.44
2.46
2.33
2.34
-4.45%
1,417,773
05/28/2026
2.62
2.64
2.35
2.45
-1.98%
3,811,953
05/28/2026
$0.25 Earnings
05/27/2026
2.86
2.87
2.48
2.50
-7.35%
4,065,403
05/26/2026
2.62
2.73
2.59
2.70
+4.62%
1,514,116
05/22/2026
2.68
2.68
2.57
2.58
-3.70%
663,722
05/21/2026
2.67
2.73
2.67
2.68
+0.37%
442,967
05/20/2026
2.63
2.68
2.59
2.67
+2.28%
423,040
05/19/2026
2.67
2.67
2.60
2.61
-1.87%
279,932
05/18/2026
2.64
2.70
2.60
2.66
+0.37%
571,439