MetaCap

Diana Shipping inc. Stock Price History

NYSE: DSXConsumer DiscretionaryMarine TransportationUSD

2.82-0.08 (-2.76%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DSX price history at a glance

The price history for Diana Shipping inc. (DSX) on this page begins on March 21, 2005, when the stock closed at $14.67; it most recently closed at $2.82 on October 5, 2026. The highest price in this record is $38.16, reached on October 29, 2007; the latest close is 92.6% below that peak. Across the 20 complete calendar years in the table, DSX finished higher in 8 and lower in 12. Its best year was 2021 (+130.0%) and its worst was 2008 (-52.7%).

Over roughly 22 years the share price changed -80.8%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, DSX has gained 69.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2005
$38.16
Date of high
Oct 29, 2007
Low since 2005
$1.10
Date of low
Mar 23, 2020
52-week high
$3.20
52-week low
$1.57
IPO year
2005
Last close
$2.82

DSX returns

1 week

-1.40%

1 month

-3.42%

3 months

+31.78%

6 months

+16.53%

Year to date

+69.88%

1 year

+69.88%

3 years

-16.81%

5 years

-38.83%

DSX price return, excluding dividends.

DSX annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.82+67.86%
20251.68-13.85%
20241.95-34.34%
20232.97-23.85%
20223.90+0.26%
20213.89+129.97%
20201.69-37.13%
20192.69-9.71%
20182.98-16.46%
20173.57+34.77%
20162.65-30.57%
20153.81-34.59%
20145.83-50.04%
201311.67+59.02%
20127.34+11.90%
20116.56-35.47%
201010.16-16.99%
200912.24+4.02%
200811.76-52.69%
200724.86+86.08%
200613.36+22.94%
2005*10.87-25.92%

* Partial year: the record begins after the start of 2005; return measured from the first available close.

2026 return is year to date.

DSX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.892.892.822.82-2.76%
2.852.942.842.90+2.47%
2.802.882.792.830.00%
2.862.882.802.83-1.05%
2.902.942.792.860.00%
2.822.872.802.86+1.42%
2.762.862.742.82+2.55%
2.782.822.742.750.00%
2.772.832.752.75-1.79%
2.802.862.782.800.00%
2.912.922.772.80-3.11%
2.882.922.852.89+0.35%
2.912.952.822.88-1.37%
2.962.972.882.92-1.68%
3.123.132.972.97-4.50%
3.103.203.063.11+1.30%
3.033.103.033.07+2.68%
3.013.072.972.990.00%
2.953.032.942.99+1.01%
2.922.992.912.96-0.34%
2.943.032.922.97+1.71%
2.912.962.892.920.00%
2.982.982.892.92-1.35%
3.023.032.912.96-1.66%
3.003.052.973.01+1.35%
3.013.092.942.97-1.33%
2.773.022.773.01+9.45%
2.742.772.702.75+0.73%
2.772.772.712.73-1.80%
2.702.792.702.78+3.35%
2.652.732.652.69+0.75%
2.742.742.662.67-2.91%
2.702.752.682.75+1.85%
2.772.772.682.70-0.37%
2.682.762.662.71+2.26%
2.632.702.622.650.00%
2.682.692.612.650.00%
2.622.762.562.65-0.38%
2.652.732.622.66+7.26%
2.502.512.442.48+0.40%
2.382.502.382.47+3.78%
2.362.392.302.38+0.85%
2.432.472.352.36-0.84%
2.422.442.372.38-1.65%
2.532.602.402.42-3.59%
2.562.652.512.51-1.57%
2.512.602.512.55+2.00%
2.492.522.452.500.00%
2.412.522.392.50+2.88%
2.332.452.322.43+5.65%
2.122.312.122.30+7.48%
2.182.182.122.14-1.38%
2.172.192.152.17-1.36%
2.252.262.152.20-2.22%
2.222.332.222.25+1.35%
2.192.262.172.22+0.91%
2.222.242.192.20-0.90%
2.152.242.122.22+2.78%
2.052.172.052.16+5.37%
2.082.092.042.05-2.38%
2.132.142.092.10-0.47%
2.112.142.072.11-0.47%
2.132.172.122.12-0.47%
2.132.172.122.13-0.47%
2.112.162.112.14+0.47%
2.152.162.102.13-1.39%
2.162.192.152.160.00%
2.182.222.142.16-1.37%
2.112.242.112.19+4.29%
2.082.162.082.10+1.45%
2.082.122.062.07-1.43%
2.042.122.012.10+4.48%
2.082.082.012.01-1.95%
2.042.082.022.05+0.49%
2.102.112.002.04-0.97%
2.152.152.062.06-4.19%
2.132.172.122.150.00%
2.102.172.102.15+2.38%
2.162.212.082.10-3.23%
2.342.342.162.17-5.65%
2.422.432.302.30-3.77%
2.422.442.382.390.00%
2.392.432.372.390.00%
2.362.412.342.39+2.58%
2.332.422.322.330.00%
2.382.442.312.33-0.85%
2.382.412.352.35+0.43%
2.372.402.342.34-1.68%
2.382.402.372.38+1.28%
2.362.392.312.35-1.67%
2.472.472.302.39-2.05%
2.342.452.282.44+3.39%
2.462.482.352.36-4.45%
2.642.662.372.47-1.98%
2.882.892.502.52-7.35%
2.642.762.612.72+4.62%
2.702.702.592.60-3.70%
2.692.752.692.70+0.37%
2.652.702.612.69+2.28%
2.692.702.622.63-1.87%
2.662.722.622.68+0.37%
2.692.732.612.67-3.26%
2.782.802.742.76+0.36%
2.872.872.722.75-5.17%
2.692.922.662.90+7.41%
2.712.722.652.70-0.37%
2.702.722.682.71+0.74%
2.702.722.662.690.00%
2.722.772.632.69-1.10%
2.622.742.592.72+5.02%
2.572.662.542.59+1.17%
2.512.592.492.56+1.99%
2.482.552.482.51+1.62%
2.482.522.452.47-1.98%
2.482.542.462.52+0.80%
2.452.502.432.50+2.46%
2.502.502.432.44-0.41%
2.502.502.452.45-2.39%
2.522.522.472.51+1.21%
2.592.592.482.48-4.25%
2.562.612.522.59+0.78%
2.582.602.512.57+2.80%
2.552.562.502.50-0.79%
2.522.602.492.52+0.40%
2.552.592.502.51-0.40%
2.412.542.382.52+4.13%
2.462.502.422.42-1.22%
2.632.642.442.45-6.84%
2.562.652.512.63+4.37%
2.542.582.502.52-1.56%
2.542.572.502.560.00%
2.462.582.462.56+2.81%
2.512.542.482.49-0.40%
2.412.502.402.50+5.93%
2.412.412.332.36-2.07%
2.442.502.372.41-1.23%
2.462.522.442.44-1.21%
2.542.542.442.47-1.98%
2.412.542.412.52+5.00%
2.342.472.322.40+3.90%
2.482.502.292.31-5.71%
2.422.482.312.45-0.41%
2.442.522.442.46+0.41%
2.332.472.332.45+5.60%
2.292.342.282.32+2.20%
2.302.402.262.27-0.87%
2.422.442.292.29-5.76%
2.442.502.392.43-0.41%
2.462.512.432.44-1.21%
2.352.552.282.47+4.66%
2.502.542.362.36-6.72%
2.582.662.522.53-1.56%
2.632.642.502.57-2.28%
2.672.722.592.63-0.75%
2.602.672.512.65+2.71%
2.512.622.512.58+0.78%
2.412.592.352.56-1.16%
2.602.602.502.59+1.57%
2.592.642.512.55-1.92%
2.582.652.552.60+0.78%
2.522.612.492.58+2.79%
2.452.582.432.51+2.03%
2.422.522.412.46+2.07%
2.362.432.352.41+0.84%
2.342.422.302.39+2.14%
2.442.532.302.34-4.10%
2.362.442.362.44+4.27%
2.312.372.312.34-0.43%
2.302.352.252.35+2.62%
2.202.312.192.29+5.53%
2.222.262.172.17-3.98%
2.312.332.212.26-1.31%
2.282.322.272.29+0.88%
2.272.332.232.27-2.16%
2.292.352.252.32+1.31%
2.352.392.222.29-0.87%
2.262.352.262.31+2.21%
2.172.272.172.26+4.15%
2.212.222.122.17-0.91%
2.122.222.122.19+3.79%
2.142.152.072.11-2.31%
2.032.172.012.16+9.09%
2.052.051.961.98-3.41%
2.102.182.042.05-1.91%
1.892.121.892.09+10.00%
1.861.961.861.90+3.83%
1.851.881.831.83-0.54%
1.861.891.831.84-1.08%
1.851.901.841.86+1.09%
1.791.881.791.84+3.37%
1.811.821.771.78-1.11%
1.721.831.721.80+4.05%
1.731.731.701.73+2.98%
1.691.711.681.68+1.20%
1.721.721.641.66-2.92%
1.701.731.681.71+1.18%
1.691.721.671.69-0.59%
1.701.741.691.700.00%
1.711.731.701.70-0.58%
1.701.741.701.71-0.58%
1.701.731.671.72+2.99%
1.701.781.671.67-2.91%
1.741.761.711.72+0.58%
1.731.741.701.710.00%
1.771.781.711.71-2.84%
1.751.781.741.76+0.57%
1.811.821.751.75-2.78%
1.811.871.801.80-1.64%
1.881.911.831.83-3.68%
1.901.941.881.900.00%
1.911.961.901.90-1.55%
1.982.001.931.93-1.53%
2.032.031.951.96-2.00%
1.912.041.912.00+6.38%
1.901.931.871.88-2.08%
1.931.941.891.92-2.54%
1.811.981.811.97+9.44%
1.751.821.751.80+4.05%
1.801.801.711.73-2.81%
1.681.791.681.78+5.95%
1.691.721.681.680.00%
1.711.751.671.68-4.55%
1.731.761.721.76+1.15%
1.761.761.701.74-2.25%
1.771.801.761.78-0.56%
1.761.791.741.79+0.56%
1.801.841.761.78+0.56%
1.771.811.771.77-1.67%
1.821.831.751.80-0.55%
1.731.821.701.81+6.47%
1.631.711.631.70+3.03%
1.651.681.611.65-1.79%
1.641.701.641.68+2.44%
1.701.701.631.64-4.09%
1.731.741.701.71-2.29%
1.721.761.691.75+1.16%
1.721.751.721.73+1.17%
1.741.771.711.71-1.72%
1.691.771.671.74+3.57%
1.711.721.681.68-1.75%
1.711.731.691.71+1.18%
1.651.711.651.69+2.42%
1.621.671.601.65+1.23%
1.701.711.621.63-3.55%
1.681.731.651.690.00%
1.731.781.681.69-3.43%
1.651.801.651.75+5.42%
1.661.691.641.66+0.61%
1.601.661.581.65+1.85%
1.581.651.581.62+3.18%
1.651.681.571.57-5.42%
1.681.701.661.66—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSX chart for longer ranges.