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
21st May 2026 (Thu) 2.70 2.745 2.70 2.70 27,152
20th May 2026 (Wed) 2.62 2.70 2.61 2.69 19,880
19th May 2026 (Tue) 2.67 2.695 2.63 2.63 13,423
18th May 2026 (Mon) 2.67 2.72 2.62 2.68 20,846
15th May 2026 (Fri) 2.69 2.72 2.62 2.67 27,840
14th May 2026 (Thu) 2.78 2.795 2.745 2.76 15,106
13th May 2026 (Wed) 2.86 2.87 2.73 2.75 48,153
12th May 2026 (Tue) 2.67 2.91 2.67 2.90 137,046
11th May 2026 (Mon) 2.70 2.72 2.655 2.70 38,677
8th May 2026 (Fri) 2.70 2.71 2.68 2.71 35,542
7th May 2026 (Thu) 2.67 2.71 2.67 2.69 30,053
6th May 2026 (Wed) 2.72 2.77 2.625 2.69 52,110
5th May 2026 (Tue) 2.61 2.73 2.60 2.72 81,943
4th May 2026 (Mon) 2.61 2.65 2.535 2.59 102,218
1st May 2026 (Fri) 2.51 2.585 2.49 2.56 39,373
30th Apr 2026 (Thu) 2.50 2.545 2.495 2.51 34,979
29th Apr 2026 (Wed) 2.50 2.515 2.455 2.47 16,060
28th Apr 2026 (Tue) 2.48 2.535 2.465 2.52 15,921
27th Apr 2026 (Mon) 2.46 2.50 2.435 2.50 19,279
24th Apr 2026 (Fri) 2.49 2.49 2.435 2.44 8,890
23rd Apr 2026 (Thu) 2.485 2.49 2.45 2.45 6,257
22nd Apr 2026 (Wed) 2.49 2.515 2.48 2.51 9,188
21st Apr 2026 (Tue) 2.55 2.55 2.49 2.48 20,385
20th Apr 2026 (Mon) 2.525 2.60 2.525 2.59 17,960
17th Apr 2026 (Fri) 2.53 2.60 2.51 2.57 34,905
16th Apr 2026 (Thu) 2.55 2.55 2.495 2.50 21,425
15th Apr 2026 (Wed) 2.56 2.56 2.495 2.52 14,517
14th Apr 2026 (Tue) 2.57 2.58 2.505 2.51 19,662
13th Apr 2026 (Mon) 2.46 2.535 2.46 2.52 33,781
10th Apr 2026 (Fri) 2.47 2.485 2.43 2.42 32,637
9th Apr 2026 (Thu) 2.63 2.63 2.44 2.45 44,142
8th Apr 2026 (Wed) 2.55 2.645 2.52 2.63 40,144
7th Apr 2026 (Tue) 2.575 2.575 2.505 2.52 20,433
6th Apr 2026 (Mon) 2.55 2.56 2.50 2.56 29,122
3rd Apr 2026 (Fri) 2.47 2.57 2.47 2.56 22,396
2nd Apr 2026 (Thu) 2.47 2.57 2.47 2.56 22,396
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
FTSE 100 Latest
Value10,466.26
Change22.79