Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Diana Shipping inc. common stock (NY:DSX)

2.505 +0.045 (+1.83%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 19, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2026 2.420 2.520 2.410 2.460 931,199 +0.05(+2.07%)
Feb 17, 2026 2.360 2.430 2.350 2.410 654,540 +0.02(+0.84%)
Feb 13, 2026 2.340 2.420 2.305 2.390 809,389 +0.05(+2.14%)
Feb 12, 2026 2.440 2.530 2.300 2.340 816,663 -0.10(-4.10%)
Feb 11, 2026 2.360 2.440 2.360 2.440 1,029,571 +0.10(+4.27%)
Feb 10, 2026 2.310 2.370 2.310 2.340 585,994 -0.01(-0.43%)
Feb 09, 2026 2.300 2.350 2.250 2.350 385,480 +0.06(+2.62%)
Feb 06, 2026 2.200 2.308 2.190 2.290 408,761 +0.12(+5.53%)
Feb 05, 2026 2.220 2.260 2.170 2.170 598,749 -0.09(-3.98%)
Feb 04, 2026 2.310 2.330 2.205 2.260 608,112 -0.03(-1.31%)
Feb 03, 2026 2.280 2.320 2.270 2.290 323,633 +0.02(+0.88%)
Feb 02, 2026 2.270 2.330 2.230 2.270 470,744 -0.05(-2.16%)
Jan 30, 2026 2.290 2.350 2.250 2.320 501,860 +0.03(+1.31%)
Jan 29, 2026 2.350 2.390 2.220 2.290 847,510 -0.02(-0.87%)
Jan 28, 2026 2.260 2.350 2.260 2.310 1,177,456 +0.05(+2.21%)
Jan 27, 2026 2.170 2.270 2.170 2.260 773,013 +0.09(+4.15%)
Jan 26, 2026 2.210 2.210 2.120 2.170 474,337 -0.02(-0.91%)
Jan 23, 2026 2.120 2.220 2.119 2.190 1,037,640 +0.08(+3.79%)
Jan 22, 2026 2.140 2.150 2.070 2.110 397,003 -0.05(-2.31%)
Jan 21, 2026 2.030 2.170 2.010 2.160 849,120 +0.18(+9.09%)
Jan 20, 2026 2.050 2.050 1.960 1.980 441,649 -0.07(-3.41%)
Jan 16, 2026 2.100 2.180 2.040 2.050 858,161 -0.04(-1.91%)
Jan 15, 2026 1.890 2.115 1.890 2.090 962,767 +0.19(+10.00%)
Jan 14, 2026 1.860 1.960 1.860 1.900 1,089,406 +0.07(+3.83%)
Jan 13, 2026 1.850 1.875 1.830 1.830 257,169 -0.01(-0.54%)
Jan 12, 2026 1.860 1.890 1.830 1.840 343,412 -0.02(-1.08%)
Jan 09, 2026 1.850 1.900 1.840 1.860 529,350 +0.02(+1.09%)
Jan 08, 2026 1.790 1.880 1.790 1.840 568,673 +0.06(+3.37%)
Jan 07, 2026 1.810 1.820 1.770 1.780 408,588 -0.02(-1.11%)
Jan 06, 2026 1.720 1.830 1.720 1.800 576,619 +0.07(+4.05%)
Jan 05, 2026 1.730 1.730 1.700 1.730 377,048 +0.05(+2.98%)
Jan 02, 2026 1.690 1.710 1.680 1.680 577,747 +0.02(+1.20%)
Dec 31, 2025 1.720 1.720 1.640 1.660 1,361,716 -0.05(-2.92%)
Dec 30, 2025 1.700 1.730 1.680 1.710 871,877 +0.02(+1.18%)
Dec 29, 2025 1.690 1.720 1.670 1.690 544,520 -0.01(-0.59%)
Dec 26, 2025 1.700 1.740 1.690 1.700 574,219 +0.00(+0.00%)
Dec 24, 2025 1.710 1.730 1.695 1.700 197,074 -0.01(-0.58%)
Dec 23, 2025 1.700 1.740 1.695 1.710 437,880 -0.01(-0.58%)
Dec 22, 2025 1.700 1.730 1.665 1.720 756,741 +0.05(+2.99%)
Dec 19, 2025 1.700 1.780 1.670 1.670 616,219 -0.05(-2.91%)
Dec 18, 2025 1.740 1.755 1.711 1.720 166,127 +0.01(+0.58%)
Dec 17, 2025 1.730 1.740 1.700 1.710 267,167 +0.00(+0.00%)
Dec 16, 2025 1.770 1.780 1.710 1.710 372,520 -0.05(-2.84%)
Dec 15, 2025 1.750 1.780 1.740 1.760 462,513 +0.01(+0.57%)
Dec 12, 2025 1.810 1.820 1.750 1.750 447,862 -0.05(-2.78%)
Dec 11, 2025 1.810 1.870 1.800 1.800 241,802 -0.03(-1.64%)
Dec 10, 2025 1.880 1.910 1.830 1.830 575,101 -0.07(-3.68%)
Dec 09, 2025 1.900 1.940 1.880 1.900 321,568 +0.00(+0.00%)
Dec 08, 2025 1.910 1.955 1.900 1.900 275,262 -0.03(-1.55%)
Dec 05, 2025 1.980 2.000 1.930 1.930 606,596 -0.03(-1.53%)
Dec 04, 2025 2.030 2.030 1.950 1.960 672,243 -0.04(-2.00%)
Dec 03, 2025 1.910 2.035 1.908 2.000 1,781,626 +0.12(+6.38%)
Dec 02, 2025 1.900 1.930 1.865 1.880 407,074 -0.04(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.