Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diana Shipping (DSX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Apr 2026 (Wed) 2.49 2.535 2.48 2.49 30,253
31st Mar 2026 (Tue) 2.42 2.50 2.42 2.50 21,278
30th Mar 2026 (Mon) 2.36 2.405 2.355 2.36 25,143
27th Mar 2026 (Fri) 2.42 2.45 2.38 2.41 13,729
26th Mar 2026 (Thu) 2.47 2.51 2.44 2.44 24,791
25th Mar 2026 (Wed) 2.52 2.525 2.445 2.47 41,856
24th Mar 2026 (Tue) 2.44 2.53 2.43 2.52 29,290
23rd Mar 2026 (Mon) 2.38 2.44 2.33 2.40 29,808
20th Mar 2026 (Fri) 2.37 2.39 2.285 2.31 54,883
19th Mar 2026 (Thu) 2.39 2.475 2.31 2.45 32,657
18th Mar 2026 (Wed) 2.47 2.51 2.44 2.46 30,061
17th Mar 2026 (Tue) 2.36 2.465 2.36 2.45 60,502
16th Mar 2026 (Mon) 2.33 2.33 2.285 2.32 25,149
13th Mar 2026 (Fri) 2.36 2.36 2.255 2.27 60,526
12th Mar 2026 (Thu) 2.41 2.41 2.29 2.29 23,517
11th Mar 2026 (Wed) 2.43 2.48 2.395 2.43 80,690
10th Mar 2026 (Tue) 2.49 2.50 2.435 2.44 21,079
9th Mar 2026 (Mon) 2.35 2.545 2.28 2.47 146,318
6th Mar 2026 (Fri) 2.52 2.53 2.36 2.36 88,941
5th Mar 2026 (Thu) 2.60 2.655 2.52 2.53 57,238
4th Mar 2026 (Wed) 2.61 2.64 2.50 2.57 41,461
3rd Mar 2026 (Tue) 2.66 2.71 2.59 2.63 124,699
2nd Mar 2026 (Mon) 2.57 2.665 2.51 2.65 67,459
27th Feb 2026 (Fri) 2.51 2.61 2.51 2.58 83,721
26th Feb 2026 (Thu) 2.54 2.585 2.53 2.56 25,449
25th Feb 2026 (Wed) 2.58 2.59 2.58 2.59 0
24th Feb 2026 (Tue) 2.58 2.58 2.55 2.55 0
23rd Feb 2026 (Mon) 2.58 2.645 2.55 2.60 65,633
20th Feb 2026 (Fri) 2.565 2.605 2.50 2.58 86,032
19th Feb 2026 (Thu) 2.47 2.575 2.435 2.51 89,086
18th Feb 2026 (Wed) 2.45 2.515 2.42 2.46 68,192
17th Feb 2026 (Tue) 2.39 2.425 2.35 2.41 37,568
16th Feb 2026 (Mon) 2.36 2.415 2.31 2.39 35,650
13th Feb 2026 (Fri) 2.36 2.415 2.31 2.39 35,650
12th Feb 2026 (Thu) 2.48 2.525 2.30 2.34 46,526
11th Feb 2026 (Wed) 2.37 2.44 2.37 2.44 77,323
10th Feb 2026 (Tue) 2.345 2.365 2.31 2.34 40,492
9th Feb 2026 (Mon) 2.30 2.345 2.28 2.35 17,599
6th Feb 2026 (Fri) 2.22 2.305 2.22 2.29 19,487
5th Feb 2026 (Thu) 2.255 2.255 2.175 2.17 23,260
4th Feb 2026 (Wed) 2.29 2.29 2.205 2.26 16,739
3rd Feb 2026 (Tue) 2.30 2.32 2.27 2.29 10,567
2nd Feb 2026 (Mon) 2.28 2.325 2.24 2.27 20,350
FTSE 100 Latest
Value10,436.29
Change71.50