DSX - DIANA SHIPPING INC.
2.63
-0.020 -0.760%
Share volume: 1,759,629
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.65
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.67 | $2.67 | $2.72 | $2.72 | $2.59 | $2.59 | $2.63 | $2.63 | 1,759,629 | $1,759,629.00 |
| 03-02-2026 | $2.60 | $2.60 | $2.67 | $2.67 | $2.51 | $2.51 | $2.65 | $2.65 | 1,467,740 | $1,467,740.00 |
| 02-27-2026 | $2.51 | $2.51 | $2.62 | $2.62 | $2.51 | $2.51 | $2.58 | $2.58 | 1,192,945 | $1,192,945.00 |
| 02-26-2026 | $2.41 | $2.41 | $2.59 | $2.59 | $2.35 | $2.35 | $2.56 | $2.56 | 1,150,059 | $1,150,059.00 |
| 02-25-2026 | $2.60 | $2.60 | $2.60 | $2.60 | $2.50 | $2.50 | $2.59 | $2.59 | 807,120 | $807,120.00 |
| 02-24-2026 | $2.59 | $2.59 | $2.64 | $2.64 | $2.51 | $2.51 | $2.55 | $2.55 | 928,077 | $928,077.00 |
| 02-23-2026 | $2.58 | $2.58 | $2.65 | $2.65 | $2.55 | $2.55 | $2.60 | $2.60 | 1,121,192 | $1,121,192.00 |
| 02-20-2026 | $2.52 | $2.52 | $2.61 | $2.61 | $2.49 | $2.49 | $2.58 | $2.58 | 1,202,469 | $1,202,469.00 |
| 02-19-2026 | $2.45 | $2.45 | $2.58 | $2.58 | $2.43 | $2.43 | $2.51 | $2.51 | 1,250,314 | $1,250,314.00 |
| 02-18-2026 | $2.42 | $2.42 | $2.52 | $2.52 | $2.41 | $2.41 | $2.46 | $2.46 | 931,199 | $931,199.00 |