Diana Shipping Inc. (DSX-PB) NYSE

Currency In USD

DSX-PB Historical Return

If you invested $1000 in Diana Shipping Inc. (DSX-PB) 10 years ago, it would be worth $3,750 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,546.61, while $1000 invested 1 year ago would be worth $1,080.73. This corresponds to total returns of 275%, 54.66%, 8.07%, respectively, with annualized returns of 14.12%, 9.11%, 8.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DSX-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.48	27.38	27.38	27.84	27.38	1,331
August 20, 2026	27.42	27.42	27.42	27.42	27.42	302
August 19, 2026	27.85	27.5	27.5	27.85	27.14	3,532
August 18, 2026	27.6	27.75	27.75	27.93	27.6	1,043
August 17, 2026	27.73	27.73	27.73	27.73	27.55	2,012
August 14, 2026	27.44	27.55	27.55	27.55	27.14	1,524
August 13, 2026	27.75	27.75	27.75	27.75	27.75	326
August 12, 2026	27.35	27.75	27.75	27.75	27.35	1,804
August 11, 2026	27.35	27.47	27.47	27.91	27.35	872
August 10, 2026	27.19	27.35	27.35	27.43	27.18	1,308
August 07, 2026	27.15	27.19	27.19	27.19	27.15	408
August 06, 2026	27.15	27.15	27.15	27.15	27.15	132
August 05, 2026	27.5	27.15	27.15	27.5	27.15	668
August 04, 2026	27.66	27.5	27.5	27.66	27.27	2,919
August 03, 2026	27.6	27.6	27.6	27.95	27.6	595
July 31, 2026	27.76	27.6	27.6	27.76	27.51	1,176
July 30, 2026	27.25	27.41	27.41	27.74	27.2	14,004
July 29, 2026	27.15	27.22	27.22	27.22	27.15	1,107
July 28, 2026	27.11	27.22	27.22	27.33	27.11	1,165
July 27, 2026	27.25	27.1	27.1	27.25	27.1	1,952
July 24, 2026	27.11	27.11	27.11	27.25	27	2,074
July 23, 2026	27	27.11	27.11	27.25	27	2,075
July 22, 2026	27.22	27.35	27.35	27.35	27.19	830
July 21, 2026	27.02	27.2	27.2	27.35	27.02	2,731
July 20, 2026	27.15	27.28	27.28	27.28	27.15	2,097
July 17, 2026	27.33	27.4	27.4	27.4	26.95	3,749
July 16, 2026	27	27.36	27.36	27.36	26.81	3,352
July 15, 2026	27.29	27.47	27.47	27.49	27.29	1,949
July 14, 2026	26.95	27.37	27.37	27.37	26.95	3,177
July 13, 2026	27.49	27.39	27.39	27.49	27.39	1,037
July 10, 2026	27.26	27.26	27.26	27.26	27.26	436
July 09, 2026	27.19	27.19	27.19	27.19	27.19	644
July 08, 2026	27.07	27.06	27.06	27.5	27.06	1,578
July 07, 2026	27.43	27.35	27.35	27.47	27.34	2,280
July 06, 2026	27.26	27.26	27.26	27.26	27.26	952
July 02, 2026	27.1	27.24	27.24	27.35	27.1	2,907
July 01, 2026	26.98	27.07	27.07	27.07	26.97	1,243
June 30, 2026	27.1	26.98	26.98	27.1	26.81	1,632
June 29, 2026	27.1	27.1	27.1	27.1	27.1	700
June 26, 2026	27.1	27.14	27.14	27.25	27.1	3,379
June 25, 2026	26.8	27.46	27.46	27.46	26.8	4,341
June 24, 2026	26.8	27.76	27.76	27.78	26.8	2,653
June 23, 2026	27.03	27.46	27.46	27.75	27.03	2,605
June 22, 2026	26.9	27.37	27.37	27.37	26.87	7,656
June 18, 2026	27	27.13	27.13	27.13	26.86	624
June 17, 2026	27.11	27.1	27.1	27.11	26.98	1,580
June 16, 2026	26.91	26.95	26.95	26.98	26.82	866
June 15, 2026	26.87	27.15	27.15	27.18	26.86	4,330
June 12, 2026	26.8	27.36	27.36	27.36	26.8	1,878
June 11, 2026	26.91	27.15	27.15	27.15	26.91	1,879
June 10, 2026	27.1	27.1	27.1	27.1	27.1	455
June 09, 2026	27.48	27.42	27.42	27.48	27.42	2,250
June 08, 2026	27.01	27.02	27.02	27.1	26.95	2,250
June 05, 2026	27.34	26.98	26.98	27.34	26.85	3,958
June 04, 2026	26.9	27.11	27.11	27.11	26.9	1,376
June 03, 2026	27.26	27.25	27.25	27.28	27.13	1,921
June 02, 2026	27.4	27.2	27.2	27.45	27	7,481
June 01, 2026	27.36	27.12	27.12	27.36	27.12	634
May 29, 2026	27.31	27.37	27.37	27.37	27.11	2,336
May 28, 2026	26.9	26.89	26.89	27.36	26.89	1,668