Diana Shipping inc. common stock (DSX)

Historical Prices For Diana Shipping inc. common stock (DSX)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.71	1.73	1.69	1.71	209,435	1.71
10/23/2025	1.65	1.71	1.65	1.69	263,072	1.69
10/22/2025	1.62	1.67	1.60	1.65	141,326	1.65
10/21/2025	1.70	1.71	1.62	1.63	205,148	1.63
10/20/2025	1.68	1.73	1.65	1.69	279,301	1.69
10/17/2025	1.73	1.77	1.68	1.69	249,231	1.69
10/16/2025	1.65	1.80	1.65	1.75	595,784	1.75
10/15/2025	1.66	1.69	1.64	1.66	237,408	1.66
10/14/2025	1.60	1.66	1.58	1.65	325,923	1.65
10/13/2025	1.58	1.65	1.58	1.62	261,612	1.62
10/10/2025	1.65	1.68	1.57	1.57	475,456	1.57
10/09/2025	1.68	1.70	1.66	1.66	210,766	1.66
10/08/2025	1.69	1.73	1.66	1.68	194,670	1.68
10/07/2025	1.77	1.78	1.69	1.70	221,258	1.70
10/06/2025	1.72	1.82	1.72	1.77	393,574	1.77
10/03/2025	1.68	1.73	1.65	1.69	497,003	1.69
10/02/2025	1.72	1.72	1.68	1.68	237,443	1.68
10/01/2025	1.67	1.72	1.67	1.71	213,023	1.71
9/30/2025	1.75	1.76	1.64	1.68	466,850	1.68
9/29/2025	1.77	1.79	1.72	1.75	402,705	1.75
9/26/2025	1.80	1.85	1.76	1.77	365,607	1.77
9/25/2025	1.87	1.87	1.78	1.80	373,124	1.80
9/24/2025	1.86	1.90	1.82	1.87	412,129	1.87
9/23/2025	1.84	1.92	1.83	1.86	194,707	1.86
9/22/2025	1.85	1.85	1.81	1.82	287,962	1.82
9/19/2025	1.91	1.93	1.84	1.85	411,709	1.85
9/18/2025	1.92	1.93	1.88	1.90	197,734	1.90
9/17/2025	1.89	1.94	1.88	1.91	182,334	1.91
9/16/2025	1.95	1.98	1.87	1.89	481,226	1.89
9/15/2025	1.92	1.98	1.90	1.95	355,072	1.95
9/12/2025	1.84	1.98	1.80	1.94	525,257	1.94
9/11/2025	1.83	1.92	1.83	1.87	230,651	1.87
9/10/2025	1.95	1.97	1.84	1.85	410,470	1.85
9/09/2025	1.80	1.98	1.79	1.97	1,145,380	1.97
9/08/2025	1.68	1.80	1.68	1.79	934,759	1.79
9/05/2025	1.63	1.68	1.63	1.67	270,286	1.67
9/04/2025	1.63	1.66	1.63	1.64	194,226	1.64
9/03/2025	1.64	1.65	1.62	1.64	190,598	1.64
9/02/2025	1.64	1.66	1.61	1.63	187,252	1.63
8/29/2025	1.65	1.67	1.63	1.64	311,528	1.64
8/28/2025	1.64	1.65	1.63	1.65	205,446	1.65
8/27/2025	1.65	1.67	1.64	1.64	217,850	1.64
8/26/2025	1.64	1.67	1.63	1.66	187,300	1.66
8/25/2025	1.62	1.70	1.60	1.64	933,992	1.64
8/22/2025	1.62	1.65	1.60	1.61	327,212	1.61
8/21/2025	1.54	1.62	1.54	1.62	383,869	1.62
8/20/2025	1.55	1.59	1.54	1.56	333,622	1.55
8/19/2025	1.64	1.64	1.55	1.55	476,073	1.54
8/18/2025	1.55	1.69	1.55	1.63	1,011,845	1.62
8/15/2025	1.56	1.58	1.53	1.55	218,590	1.54
8/14/2025	1.55	1.59	1.55	1.57	145,375	1.56
8/13/2025	1.54	1.59	1.54	1.57	319,047	1.56
8/12/2025	1.55	1.60	1.54	1.56	365,247	1.55
8/11/2025	1.55	1.56	1.51	1.55	362,228	1.54
8/08/2025	1.53	1.57	1.53	1.56	133,960	1.55
8/07/2025	1.56	1.57	1.53	1.54	267,050	1.53
8/06/2025	1.56	1.58	1.55	1.56	123,429	1.55
8/05/2025	1.52	1.56	1.52	1.54	150,422	1.53
8/04/2025	1.47	1.53	1.46	1.51	173,265	1.50
8/01/2025	1.53	1.55	1.48	1.49	183,138	1.48
7/31/2025	1.55	1.55	1.50	1.53	215,290	1.52
7/30/2025	1.60	1.61	1.52	1.53	317,127	1.52
7/29/2025	1.62	1.63	1.60	1.60	240,884	1.59
7/28/2025	1.67	1.67	1.61	1.62	194,903	1.61
7/25/2025	1.66	1.67	1.61	1.63	301,636	1.62