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 $1,405.23 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $645.65, while $1000 invested 1 year ago would be worth $1,378.21. This corresponds to total returns of 40.52%, -35.44%, 37.82%, respectively, with annualized returns of 3.46%, -8.37%, 37.82%.

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
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
May 26, 2026	2.64	2.72	2.72	2.75	2.61	1.3M
May 22, 2026	2.7	2.6	2.6	2.7	2.59	663,240
May 21, 2026	2.69	2.7	2.7	2.75	2.69	442,856
May 20, 2026	2.65	2.69	2.69	2.7	2.62	423,036
May 19, 2026	2.69	2.63	2.63	2.7	2.62	279,784
May 18, 2026	2.66	2.68	2.68	2.72	2.62	567,225
May 15, 2026	2.69	2.67	2.67	2.73	2.61	808,694
May 14, 2026	2.78	2.76	2.76	2.8	2.74	405,433
May 13, 2026	2.87	2.75	2.75	2.87	2.72	731,955
May 12, 2026	2.69	2.9	2.9	2.92	2.66	2.02M
May 11, 2026	2.71	2.7	2.7	2.72	2.65	621,563
May 08, 2026	2.7	2.71	2.71	2.72	2.68	622,595
May 07, 2026	2.7	2.69	2.69	2.72	2.66	530,057
May 06, 2026	2.72	2.69	2.69	2.77	2.63	958,048
May 05, 2026	2.62	2.72	2.72	2.74	2.59	1.5M
May 04, 2026	2.57	2.59	2.59	2.66	2.54	681,717
May 01, 2026	2.51	2.56	2.56	2.59	2.49	373,686
April 30, 2026	2.48	2.51	2.51	2.55	2.48	536,254
April 29, 2026	2.48	2.47	2.47	2.52	2.45	220,510
April 28, 2026	2.48	2.52	2.52	2.54	2.46	262,151
April 27, 2026	2.45	2.5	2.5	2.5	2.43	332,691
April 24, 2026	2.5	2.44	2.44	2.5	2.43	245,500
April 23, 2026	2.5	2.45	2.45	2.5	2.44	304,376
April 22, 2026	2.52	2.51	2.51	2.52	2.47	287,461
April 21, 2026	2.59	2.48	2.48	2.59	2.48	391,925
April 20, 2026	2.56	2.59	2.59	2.61	2.52	554,969
April 17, 2026	2.58	2.57	2.57	2.6	2.51	632,638
April 16, 2026	2.55	2.5	2.5	2.56	2.5	358,372
April 15, 2026	2.52	2.52	2.52	2.6	2.49	336,532
April 14, 2026	2.55	2.51	2.51	2.59	2.5	265,859
April 13, 2026	2.41	2.52	2.52	2.54	2.38	337,737
April 10, 2026	2.46	2.42	2.42	2.5	2.42	548,923
April 09, 2026	2.63	2.45	2.45	2.64	2.44	788,111
April 08, 2026	2.56	2.63	2.63	2.65	2.51	875,367
April 07, 2026	2.54	2.52	2.52	2.58	2.5	313,700
April 06, 2026	2.54	2.56	2.56	2.57	2.5	486,323
April 02, 2026	2.46	2.56	2.56	2.58	2.46	588,858
April 01, 2026	2.51	2.49	2.49	2.54	2.48	472,116
March 31, 2026	2.41	2.5	2.5	2.5	2.4	427,883
March 30, 2026	2.41	2.36	2.36	2.41	2.33	353,698
March 27, 2026	2.44	2.41	2.41	2.5	2.37	547,570
March 26, 2026	2.46	2.44	2.44	2.52	2.44	414,292