Diana Shipping inc. common stock (DSX)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	1.67	1.68	1.64	1.66	250,713	1.65
7/23/2025	1.62	1.67	1.62	1.67	445,671	1.66
7/22/2025	1.58	1.62	1.55	1.59	295,471	1.58
7/21/2025	1.60	1.61	1.56	1.57	226,988	1.56
7/18/2025	1.64	1.65	1.59	1.60	316,867	1.59
7/17/2025	1.57	1.66	1.55	1.65	231,887	1.64
7/16/2025	1.60	1.64	1.57	1.58	182,000	1.57
7/15/2025	1.65	1.65	1.57	1.59	322,909	1.58
7/14/2025	1.64	1.68	1.61	1.64	273,967	1.63
7/11/2025	1.57	1.64	1.57	1.62	448,081	1.61
7/10/2025	1.51	1.58	1.50	1.58	360,686	1.57
7/09/2025	1.52	1.53	1.50	1.51	103,854	1.50
7/08/2025	1.50	1.54	1.49	1.53	320,717	1.52
7/07/2025	1.51	1.53	1.48	1.50	286,400	1.49
7/03/2025	1.51	1.53	1.50	1.52	125,964	1.51
7/02/2025	1.48	1.52	1.47	1.52	280,372	1.51
7/01/2025	1.47	1.51	1.46	1.47	206,746	1.46
6/30/2025	1.51	1.52	1.46	1.46	325,983	1.45
6/27/2025	1.57	1.59	1.51	1.51	118,410	1.50
6/26/2025	1.58	1.59	1.56	1.58	156,489	1.57
6/25/2025	1.61	1.61	1.58	1.59	197,084	1.58
6/24/2025	1.59	1.64	1.59	1.60	358,906	1.59
6/23/2025	1.56	1.62	1.56	1.59	366,342	1.58
6/20/2025	1.64	1.65	1.56	1.57	470,276	1.56
6/18/2025	1.67	1.68	1.65	1.66	318,724	1.65
6/17/2025	1.60	1.69	1.58	1.68	214,864	1.67
6/16/2025	1.72	1.72	1.63	1.64	280,577	1.62
6/13/2025	1.60	1.69	1.60	1.68	320,701	1.66
6/12/2025	1.62	1.63	1.60	1.61	277,325	1.59
6/11/2025	1.59	1.61	1.56	1.61	234,231	1.59
6/10/2025	1.53	1.57	1.53	1.57	195,700	1.55
6/09/2025	1.55	1.57	1.53	1.53	255,660	1.51
6/06/2025	1.57	1.61	1.54	1.55	280,064	1.53
6/05/2025	1.58	1.61	1.56	1.57	258,018	1.55
6/04/2025	1.61	1.63	1.57	1.58	251,838	1.56