DSX
Diana Shipping (DSX)
NYSE
$2.16+$0.02 (+1.17%)
Price as of Jul 14, 2026 10:15 AM EDT
  • $265.0M
    Market Cap
  • 32.51%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    -10.88%
    Low Price$2.01
    High Price$2.39
  • 3 Months
    -15.11%
    Low Price$2.01
    High Price$2.90
  • 1 Year
    +32.51%
    Low Price$1.49
    High Price$2.90
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.13
2.17
2.12
2.13
-0.47%
209,450
07/10/2026
2.11
2.16
2.11
2.14
+0.47%
195,674
07/09/2026
2.15
2.16
2.10
2.13
-1.39%
307,214
07/08/2026
2.16
2.19
2.15
2.16
0.00%
204,531
07/07/2026
2.18
2.22
2.14
2.16
-1.37%
386,238
07/06/2026
2.11
2.24
2.11
2.19
+4.29%
624,496
07/02/2026
2.08
2.16
2.08
2.10
+1.45%
286,200
07/01/2026
2.08
2.12
2.06
2.07
-1.43%
400,631
06/30/2026
2.04
2.12
2.01
2.10
+4.48%
1,012,625
06/29/2026
2.08
2.08
2.01
2.01
-1.95%
513,668
06/26/2026
2.04
2.08
2.02
2.05
+0.49%
753,765
06/25/2026
2.10
2.11
2.00
2.04
-0.97%
734,896
06/24/2026
2.15
2.15
2.06
2.06
-4.19%
928,077
06/23/2026
2.13
2.17
2.12
2.15
0.00%
575,008
06/22/2026
2.10
2.17
2.10
2.15
+2.38%
1,290,152
06/18/2026
2.16
2.21
2.08
2.10
-3.23%
1,734,962
06/17/2026
2.34
2.34
2.16
2.17
-5.65%
1,480,211
06/16/2026
2.42
2.43
2.30
2.30
-3.77%
446,320
06/15/2026
2.42
2.44
2.38
2.39
0.00%
550,280
06/12/2026
2.39
2.43
2.37
2.39
0.00%
405,972
06/11/2026
2.36
2.41
2.34
2.39
+2.58%
482,962
06/10/2026
2.33
2.42
2.32
2.33
+0.43%
708,421
06/10/2026
$0.01 Dividend
06/09/2026
2.37
2.43
2.30
2.32
-0.85%
686,099
06/08/2026
2.37
2.40
2.34
2.34
+0.43%
887,434
06/05/2026
2.35
2.38
2.33
2.33
-1.68%
854,220
06/04/2026
2.37
2.39
2.35
2.37
+1.28%
673,565
06/03/2026
2.35
2.38
2.30
2.34
-1.67%
918,168
06/02/2026
2.46
2.46
2.29
2.38
-2.05%
1,550,609
06/01/2026
2.33
2.44
2.27
2.43
+3.39%
1,722,362
05/29/2026
2.45
2.47
2.34
2.35
-4.45%
1,417,773
05/28/2026
2.63
2.65
2.36
2.46
-1.98%
3,811,953
05/28/2026
$0.25 Earnings
05/27/2026
2.87
2.88
2.49
2.51
-7.35%
4,065,403
05/26/2026
2.63
2.74
2.60
2.71
+4.62%
1,514,116
05/22/2026
2.69
2.69
2.58
2.59
-3.70%
663,722
05/21/2026
2.68
2.74
2.68
2.69
+0.37%
442,967
05/20/2026
2.64
2.69
2.60
2.68
+2.28%
423,040
05/19/2026
2.68
2.68
2.61
2.62
-1.87%
279,932
05/18/2026
2.65
2.71
2.61
2.67
+0.37%
571,439
05/15/2026
2.68
2.72
2.60
2.66
-3.26%
810,757
05/14/2026
2.77
2.79
2.73
2.75
+0.36%
426,524
05/13/2026
2.86
2.86
2.71
2.74
-5.17%
732,189
05/12/2026
2.68
2.90
2.65
2.89
+7.41%
2,037,359
05/11/2026
2.70
2.71
2.64
2.69
-0.37%
621,603
05/08/2026
2.69
2.71
2.67
2.70
+0.74%
643,251
05/07/2026
2.69
2.71
2.64
2.68
0.00%
530,076
05/06/2026
2.71
2.76
2.61
2.68
-1.10%
960,303
05/05/2026
2.61
2.72
2.58
2.71
+5.02%
1,500,037
05/04/2026
2.56
2.65
2.52
2.58
+1.17%
682,138
05/01/2026
2.50
2.57
2.48
2.55
+1.99%
375,015
04/30/2026
2.47
2.54
2.47
2.50
+1.62%
536,488
04/29/2026
2.47
2.51
2.44
2.46
-1.98%
231,820
04/28/2026
2.47
2.53
2.45
2.51
+0.80%
264,811
04/27/2026
2.44
2.49
2.42
2.49
+2.46%
332,703
04/24/2026
2.49
2.49
2.42
2.43
-0.41%
265,069
04/23/2026
2.49
2.49
2.43
2.44
-2.39%
304,476
04/22/2026
2.51
2.51
2.46
2.50
+1.21%
292,519
04/21/2026
2.58
2.58
2.47
2.47
-4.25%
412,829
04/20/2026
2.55
2.60
2.51
2.58
+0.78%
577,023
04/17/2026
2.57
2.59
2.50
2.56
+2.80%
632,869
04/16/2026
2.54
2.55
2.48
2.49
-0.79%
358,547
04/15/2026
2.51
2.59
2.48
2.51
+0.40%
337,856
04/14/2026
2.54
2.57
2.49
2.50
-0.40%
265,864
04/13/2026
2.40
2.52
2.37
2.51
+4.13%
338,313
04/10/2026
2.45
2.49
2.41
2.41
-1.22%
551,498
04/09/2026
2.62
2.63
2.43
2.44
-6.84%
792,148
04/08/2026
2.55
2.63
2.50
2.62
+4.37%
918,099
04/07/2026
2.53
2.57
2.49
2.51
-1.56%
313,689
04/06/2026
2.53
2.55
2.48
2.55
0.00%
486,849
04/02/2026
2.45
2.57
2.45
2.55
+2.81%
589,362
04/01/2026
2.50
2.53
2.47
2.48
-0.40%
473,207
03/31/2026
2.40
2.49
2.39
2.49
+5.93%
429,332
03/30/2026
2.40
2.40
2.32
2.35
-2.07%
359,392
03/27/2026
2.43
2.49
2.36
2.40
-1.23%
561,193
03/26/2026
2.45
2.50
2.42
2.43
-1.21%
414,392
03/25/2026
2.53
2.53
2.43
2.46
-1.98%
595,384
03/24/2026
2.40
2.53
2.40
2.51
+5.00%
754,149
03/23/2026
2.33
2.46
2.31
2.39
+3.90%
718,566
03/20/2026
2.47
2.49
2.28
2.30
-5.71%
867,817
03/19/2026
2.41
2.47
2.30
2.44
-0.41%
782,022
03/18/2026
2.43
2.50
2.43
2.45
+0.41%
535,202
03/17/2026
2.32
2.46
2.32
2.44
+5.60%
799,838
03/16/2026
2.28
2.33
2.27
2.31
+2.20%
474,327
03/13/2026
2.29
2.39
2.25
2.26
-0.87%
874,000
03/12/2026
2.41
2.43
2.28
2.28
-5.76%
693,015
03/11/2026
2.43
2.48
2.38
2.42
0.00%
1,176,085
03/11/2026
$0.01 Dividend
03/10/2026
2.44
2.48
2.41
2.42
-1.21%
508,030
03/09/2026
2.33
2.52
2.26
2.45
+4.66%
1,603,552
03/06/2026
2.48
2.52
2.34
2.34
-6.72%
1,357,027
03/05/2026
2.56
2.64
2.50
2.51
-1.56%
1,250,965
03/04/2026
2.61
2.62
2.48
2.55
-2.28%
866,322
03/03/2026
2.65
2.69
2.57
2.61
-0.75%
1,798,675
03/02/2026
2.58
2.65
2.49
2.63
+2.71%
1,467,740
02/27/2026
2.49
2.60
2.49
2.56
+0.78%
1,192,945
02/26/2026
2.39
2.56
2.33
2.54
-1.16%
1,150,059
02/26/2026
$0.02 Earnings
02/25/2026
2.58
2.58
2.48
2.57
+1.57%
807,120
02/24/2026
2.57
2.62
2.49
2.53
-1.92%
928,077