Diana Shipping Inc. (DSX) NYSE

Currency In USD

DSX Historical Return

If you invested $1000 in Diana Shipping Inc. (DSX) 10 years ago, it would be worth $1,818.79 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 $947.55, while $1000 invested 1 year ago would be worth $1,704.4. This corresponds to total returns of 81.88%, -5.24%, 70.44%, respectively, with annualized returns of 6.16%, -1.07%, 70.44%.

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

DSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.68	2.71	2.71	2.76	2.66	1.92M
August 20, 2026	2.63	2.65	2.65	2.7	2.62	847,135
August 19, 2026	2.68	2.65	2.65	2.69	2.61	0
August 18, 2026	2.62	2.65	2.65	2.76	2.56	1.15M
August 17, 2026	2.65	2.66	2.66	2.73	2.62	1.87M
August 14, 2026	2.5	2.48	2.48	2.51	2.44	429,419
August 13, 2026	2.38	2.47	2.47	2.5	2.38	637,638
August 12, 2026	2.36	2.38	2.38	2.39	2.3	0
August 11, 2026	2.43	2.36	2.36	2.46	2.35	0
August 10, 2026	2.42	2.38	2.38	2.44	2.37	375,255
August 07, 2026	2.53	2.42	2.42	2.6	2.4	839,806
August 06, 2026	2.56	2.51	2.51	2.65	2.51	1.05M
August 05, 2026	2.51	2.55	2.55	2.6	2.51	1.06M
August 04, 2026	2.49	2.5	2.5	2.52	2.44	922,916
August 03, 2026	2.41	2.5	2.5	2.52	2.38	1.11M
July 31, 2026	2.33	2.43	2.43	2.44	2.32	1.45M
July 30, 2026	2.12	2.3	2.3	2.31	2.12	1.4M
July 29, 2026	2.18	2.14	2.14	2.18	2.12	271,813
July 28, 2026	2.17	2.17	2.17	2.19	2.15	214,084
July 27, 2026	2.25	2.2	2.2	2.26	2.15	497,742
July 23, 2026	2.19	2.22	2.22	2.26	2.17	403,713
July 22, 2026	2.22	2.2	2.2	2.24	2.19	357,984
July 21, 2026	2.15	2.22	2.22	2.24	2.12	564,675
July 20, 2026	2.05	2.16	2.16	2.17	2.05	448,110
July 17, 2026	2.08	2.05	2.05	2.09	2.04	421,146
July 16, 2026	2.13	2.1	2.1	2.14	2.09	224,748
July 15, 2026	2.12	2.11	2.11	2.14	2.07	286,334
July 14, 2026	2.13	2.12	2.12	2.17	2.12	233,191
July 13, 2026	2.13	2.13	2.13	2.17	2.12	209,414
July 10, 2026	2.11	2.14	2.14	2.16	2.11	195,666
July 09, 2026	2.15	2.13	2.13	2.16	2.1	306,990
July 08, 2026	2.16	2.16	2.16	2.19	2.15	204,313
July 07, 2026	2.18	2.16	2.16	2.22	2.13	383,153
July 06, 2026	2.11	2.19	2.19	2.24	2.11	623,215
July 02, 2026	2.08	2.1	2.1	2.16	2.08	279,940
July 01, 2026	2.08	2.07	2.07	2.12	2.06	399,237
June 30, 2026	2.04	2.1	2.1	2.12	2.01	1.01M
June 29, 2026	2.08	2.01	2.01	2.08	2.01	513,383
June 26, 2026	2.04	2.05	2.05	2.08	2.02	753,695
June 25, 2026	2.1	2.04	2.04	2.11	2	725,109
June 24, 2026	2.15	2.06	2.06	2.15	2.06	927,764
June 23, 2026	2.13	2.15	2.15	2.17	2.12	574,607
June 22, 2026	2.1	2.15	2.15	2.17	2.1	1.26M
June 18, 2026	2.16	2.1	2.1	2.21	2.08	1.72M
June 17, 2026	2.34	2.17	2.17	2.34	2.16	1.47M
June 16, 2026	2.42	2.3	2.3	2.43	2.3	439,089
June 15, 2026	2.42	2.39	2.39	2.44	2.38	550,227
June 12, 2026	2.39	2.39	2.39	2.43	2.37	404,917
June 11, 2026	2.36	2.39	2.39	2.4	2.34	451,063
June 10, 2026	2.33	2.33	2.33	2.42	2.32	707,124
June 09, 2026	2.38	2.33	2.33	2.44	2.31	682,032
June 08, 2026	2.38	2.35	2.35	2.41	2.35	883,403
June 05, 2026	2.38	2.35	2.35	2.4	2.34	736,546
June 04, 2026	2.38	2.38	2.38	2.4	2.37	672,414
June 03, 2026	2.36	2.35	2.35	2.39	2.31	910,638
June 02, 2026	2.47	2.39	2.39	2.47	2.3	1.52M
June 01, 2026	2.34	2.44	2.44	2.45	2.28	1.67M
May 29, 2026	2.46	2.36	2.36	2.48	2.35	1.41M
May 28, 2026	2.64	2.47	2.47	2.66	2.37	3.8M
May 27, 2026	2.88	2.52	2.52	2.89	2.5	3.82M