5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-5.10%
1 YEAR PERFORMANCE
-39.41%
Diana Shipping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.72 | $1.78 (3.49%) | $1.79 | $1.72 | 310,175 | $211.28 M |
| 03/11/2025 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.72 | 241,300 | $208.31 M |
| 03/10/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.76 | 210,156 | $210.69 M |
| 03/07/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 166,473 | $215.45 M |
| 03/06/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.75 | 213,221 | $213.07 M |
| 03/05/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.75 | 173,742 | $211.88 M |
| 03/04/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.73 | 399,366 | $210.69 M |
| 03/03/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.79 | 259,974 | $214.26 M |
| 02/28/2025 | $1.84 | $1.86 (1.09%) | $1.92 | $1.83 | 217,300 | $221.40 M |
| 02/27/2025 | $1.87 | $1.87 (0%) | $1.93 | $1.84 | 377,144 | $222.59 M |
| 02/26/2025 | $1.84 | $1.88 (2.17%) | $1.89 | $1.84 | 220,052 | $223.78 M |
| 02/25/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.81 | 271,464 | $219.02 M |
| 02/24/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.76 | 676,300 | $214.26 M |
| 02/21/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.82 | 282,101 | $216.64 M |
| 02/20/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.80 | 364,942 | $220.21 M |
| 02/19/2025 | $1.91 | $1.83 (-4.19%) | $1.94 | $1.82 | 557,963 | $217.83 M |
| 02/18/2025 | $1.84 | $1.91 (3.8%) | $1.91 | $1.84 | 474,216 | $227.35 M |
| 02/14/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.83 | 363,000 | $217.83 M |
| 02/13/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.91 | 379,167 | $228.54 M |
| 02/12/2025 | $1.88 | $1.94 (3.19%) | $1.99 | $1.87 | 400,414 | $230.92 M |
| 02/11/2025 | $1.86 | $1.88 (1.08%) | $1.88 | $1.85 | 146,600 | $223.78 M |
| 02/10/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 335,002 | $221.40 M |
| 02/07/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.83 | 159,200 | $220.21 M |
| 02/06/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.81 | 178,906 | $216.64 M |
| 02/05/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.82 | 113,280 | $217.83 M |
| 02/04/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.81 | 164,680 | $216.64 M |
| 02/03/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.78 | 255,814 | $214.26 M |
| 01/31/2025 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.82 | 228,400 | $216.64 M |
| 01/30/2025 | $1.84 | $1.84 (0%) | $1.85 | $1.82 | 207,700 | $219.02 M |
| 01/29/2025 | $1.79 | $1.85 (3.35%) | $1.85 | $1.79 | 152,924 | $220.21 M |
| 01/28/2025 | $1.78 | $1.80 (1.12%) | $1.86 | $1.78 | 366,100 | $214.26 M |
| 01/27/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.77 | 226,323 | $213.07 M |
| 01/24/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.77 | 166,208 | $211.88 M |
| 01/23/2025 | $1.77 | $1.78 (0.56%) | $1.79 | $1.76 | 224,425 | $211.88 M |
| 01/22/2025 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.78 | 203,200 | $211.88 M |
| 01/21/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.79 | 301,396 | $215.45 M |
| 01/17/2025 | $1.83 | $1.85 (1.09%) | $1.87 | $1.83 | 264,440 | $220.21 M |
| 01/16/2025 | $1.85 | $1.83 (-1.08%) | $1.86 | $1.80 | 378,326 | $217.83 M |
| 01/15/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.85 | 202,960 | $222.59 M |
| 01/14/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.84 | 392,500 | $220.21 M |
| 01/13/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.85 | 510,408 | $221.40 M |
| 01/10/2025 | $1.90 | $1.90 (0%) | $1.91 | $1.86 | 569,309 | $226.16 M |
| 01/08/2025 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.85 | 372,046 | $221.40 M |
| 01/07/2025 | $1.93 | $1.89 (-2.07%) | $1.97 | $1.88 | 1.04 M | $224.97 M |
| 01/06/2025 | $1.93 | $1.86 (-3.63%) | $1.95 | $1.86 | 256,980 | $221.40 M |
| 01/03/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.91 | 347,357 | $232.11 M |
| 01/02/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.94 | 375,900 | $233.30 M |
| 12/31/2024 | $1.84 | $1.96 (6.52%) | $1.97 | $1.83 | 752,130 | $233.30 M |
| 12/30/2024 | $1.85 | $1.86 (0.54%) | $1.87 | $1.84 | 521,400 | $221.40 M |
| 12/27/2024 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.84 | 588,000 | $222.59 M |
| 12/26/2024 | $1.88 | $1.88 (0%) | $1.90 | $1.86 | 578,711 | $223.78 M |
| 12/24/2024 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.87 | 207,942 | $223.78 M |
| 12/23/2024 | $1.84 | $1.91 (3.8%) | $1.93 | $1.83 | 728,392 | $227.35 M |
| 12/20/2024 | $1.85 | $1.85 (0%) | $1.88 | $1.84 | 787,550 | $220.21 M |
| 12/19/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.84 | 527,553 | $220.21 M |
| 12/18/2024 | $1.84 | $1.88 (2.17%) | $1.94 | $1.83 | 771,084 | $223.78 M |
| 12/17/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.82 | 535,800 | $219.02 M |
| 12/16/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.83 | 837,482 | $220.21 M |
| 12/13/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.85 | 681,340 | $220.21 M |
| 12/12/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.82 | 903,797 | $220.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
