Diana Shipping Inc. (DSX.PB) stock
DSX.PBNYSEDeep Sea Foreign Transportation of FreightAlso trades as DSX, DSX.WT
$26.65+0.00 (0.00%)
Close on Oct 30, 2026Market cap $289.47MP/E 22.7Yield 1.60%
Price history
Diana Shipping share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.65
0.00% on the day
52-week range
$25.15 – $27.95
-4.7% from the high
Change over 52 weeks
-1.4%
From $27.03 on Oct 30, 2025
Average volume
1,772
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $26.65 | $26.65 | $26.65 | $26.65 | 0.00% | – |
| Oct 29, 2026 | $26.65 | $26.65 | $26.65 | $26.65 | 0.00% | – |
| Oct 28, 2026 | $26.54 | $26.75 | $26.54 | $26.65 | +0.40% | 2,630 |
| Oct 27, 2026 | $26.55 | $26.55 | $26.55 | $26.55 | -0.84% | 647 |
| Oct 26, 2026 | $26.77 | $26.77 | $26.77 | $26.77 | 0.00% | – |
| Oct 23, 2026 | $26.55 | $26.80 | $26.55 | $26.77 | +0.19% | 2,145 |
| Oct 22, 2026 | $26.41 | $27.00 | $26.41 | $26.72 | +0.34% | 3,227 |
| Oct 21, 2026 | $26.66 | $26.95 | $26.46 | $26.63 | +0.30% | 2,138 |
| Oct 20, 2026 | $26.64 | $26.68 | $26.30 | $26.55 | +0.95% | 4,306 |
| Oct 19, 2026 | $26.55 | $26.70 | $26.30 | $26.30 | -1.42% | 2,418 |
| Oct 16, 2026 | $26.66 | $26.70 | $26.64 | $26.68 | +0.41% | 2,885 |
| Oct 15, 2026 | $26.41 | $26.81 | $26.41 | $26.57 | -0.67% | 1,275 |
| Oct 14, 2026 | $26.66 | $26.98 | $26.66 | $26.75 | -2.19% | 2,803 |
| Oct 13, 2026 | $27.04 | $27.35 | $27.03 | $27.35 | +2.05% | 5,117 |
| Oct 12, 2026 | $27.00 | $27.10 | $26.80 | $26.80 | -0.41% | 1,245 |
| Oct 9, 2026 | $27.08 | $27.08 | $26.76 | $26.91 | +0.86% | 1,590 |
| Oct 8, 2026 | $26.91 | $26.91 | $26.63 | $26.68 | -0.89% | 3,264 |
| Oct 7, 2026 | $26.92 | $26.92 | $26.92 | $26.92 | +0.75% | 551 |
| Oct 6, 2026 | $26.69 | $27.04 | $26.63 | $26.72 | -0.48% | 4,167 |
| Oct 5, 2026 | $26.62 | $26.85 | $26.62 | $26.85 | +0.86% | 2,314 |
| Oct 2, 2026 | $26.62 | $26.62 | $26.62 | $26.62 | -1.88% | 1,613 |
| Oct 1, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | 0.00% | – |
| Sep 30, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | 0.00% | – |
| Sep 29, 2026 | $27.00 | $27.13 | $27.00 | $27.13 | 0.00% | 923 |
| Sep 28, 2026 | $27.20 | $27.26 | $27.13 | $27.13 | -0.99% | 3,137 |
| Sep 25, 2026 | $27.20 | $27.40 | $27.20 | $27.40 | +0.74% | 933 |
| Sep 24, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | -0.18% | 150 |
| Sep 23, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | – |
| Sep 22, 2026 | $27.22 | $27.25 | $27.22 | $27.25 | -0.38% | 425 |
| Sep 21, 2026 | $27.27 | $27.36 | $27.27 | $27.36 | +0.57% | 445 |
| Sep 18, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | 0.00% | 539 |
| Sep 17, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | +0.37% | 473 |
| Sep 16, 2026 | $27.22 | $27.22 | $27.10 | $27.10 | +0.18% | 1,711 |
| Sep 15, 2026 | $27.04 | $27.05 | $27.04 | $27.05 | -1.46% | 1,289 |
| Sep 14, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | +1.10% | 934 |
| Sep 11, 2026 | $27.25 | $27.25 | $27.15 | $27.15 | -0.18% | 4,167 |
| Sep 10, 2026 | $27.00 | $27.25 | $27.00 | $27.20 | +0.41% | 3,575 |
| Sep 9, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | 0.00% | – |
| Sep 8, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | -0.33% | 337 |
| Sep 4, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | 0.00% | – |
| Sep 3, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | +0.15% | 1,284 |
| Sep 2, 2026 | $27.20 | $27.48 | $27.04 | $27.14 | -1.19% | 7,973 |
| Sep 1, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | +0.98% | 608 |
| Aug 31, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | +0.55% | 314 |
| Aug 28, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | 0.00% | – |
| Aug 27, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | 0.00% | – |
| Aug 26, 2026 | $27.10 | $27.10 | $27.05 | $27.05 | -0.15% | 1,045 |
| Aug 25, 2026 | $27.03 | $27.25 | $27.01 | $27.09 | -0.40% | 1,548 |
| Aug 24, 2026 | $27.11 | $27.26 | $27.04 | $27.20 | -0.64% | 4,688 |
| Aug 21, 2026 | $27.48 | $27.84 | $27.38 | $27.38 | -0.15% | 1,331 |
| Aug 20, 2026 | $27.42 | $27.42 | $27.42 | $27.42 | -0.31% | 302 |
| Aug 19, 2026 | $27.85 | $27.85 | $27.14 | $27.50 | -0.90% | 3,532 |
| Aug 18, 2026 | $27.60 | $27.93 | $27.60 | $27.75 | +0.07% | 1,043 |
| Aug 17, 2026 | $27.73 | $27.73 | $27.55 | $27.73 | +0.65% | 2,012 |
| Aug 14, 2026 | $27.44 | $27.55 | $27.14 | $27.55 | -0.72% | 1,524 |
| Aug 13, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | 0.00% | – |
| Aug 12, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | +1.04% | 1,804 |
| Aug 11, 2026 | $27.91 | $27.91 | $27.35 | $27.47 | +0.42% | 872 |
| Aug 10, 2026 | $27.19 | $27.43 | $27.18 | $27.35 | +0.59% | 1,308 |
| Aug 7, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | +0.15% | 408 |
| Aug 6, 2026 | $27.15 | $27.15 | $27.15 | $27.15 | 0.00% | – |
| Aug 5, 2026 | $27.50 | $27.50 | $27.15 | $27.15 | -1.27% | 668 |
| Aug 4, 2026 | $27.66 | $27.66 | $27.27 | $27.50 | -0.36% | 2,919 |
| Aug 3, 2026 | $27.60 | $27.95 | $27.60 | $27.60 | 0.00% | 595 |
| Jul 31, 2026 | $27.76 | $27.76 | $27.51 | $27.60 | +0.69% | 1,176 |
| Jul 30, 2026 | $27.25 | $27.74 | $27.20 | $27.41 | +0.72% | 14,004 |
| Jul 29, 2026 | $27.15 | $27.22 | $27.15 | $27.22 | -0.02% | 1,107 |
| Jul 28, 2026 | $27.11 | $27.33 | $27.11 | $27.22 | +0.44% | 1,165 |
| Jul 27, 2026 | $27.25 | $27.25 | $27.10 | $27.10 | -0.03% | 1,952 |
| Jul 24, 2026 | $27.11 | $27.11 | $27.11 | $27.11 | 0.00% | – |
| Jul 23, 2026 | $27.00 | $27.25 | $27.00 | $27.11 | -0.87% | 2,074 |
| Jul 22, 2026 | $27.22 | $27.35 | $27.19 | $27.35 | +0.53% | 830 |
| Jul 21, 2026 | $27.02 | $27.35 | $27.02 | $27.20 | -0.27% | 2,731 |
| Jul 20, 2026 | $27.15 | $27.28 | $27.15 | $27.28 | -0.46% | 2,097 |
| Jul 17, 2026 | $27.33 | $27.40 | $26.95 | $27.40 | +0.15% | 3,674 |
| Jul 16, 2026 | $27.00 | $27.36 | $26.81 | $27.36 | -0.40% | 3,352 |
| Jul 15, 2026 | $27.29 | $27.49 | $27.29 | $27.47 | +0.38% | 1,949 |
| Jul 14, 2026 | $26.95 | $27.37 | $26.95 | $27.37 | -0.09% | 3,177 |
| Jul 13, 2026 | $27.49 | $27.49 | $27.39 | $27.39 | +0.48% | 1,037 |
| Jul 10, 2026 | $27.26 | $27.26 | $27.26 | $27.26 | +0.26% | 436 |
| Jul 9, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | +0.48% | 644 |
| Jul 8, 2026 | $27.07 | $27.50 | $27.06 | $27.06 | -1.06% | 1,578 |
| Jul 7, 2026 | $27.43 | $27.47 | $27.34 | $27.35 | +0.33% | 2,280 |
| Jul 6, 2026 | $27.26 | $27.26 | $27.26 | $27.26 | +0.09% | 952 |
| Jul 2, 2026 | $27.10 | $27.35 | $27.10 | $27.24 | +0.60% | 2,907 |
| Jul 1, 2026 | $26.98 | $27.07 | $26.97 | $27.07 | +0.37% | 1,243 |
| Jun 30, 2026 | $27.10 | $27.10 | $26.81 | $26.98 | -0.46% | 1,632 |
| Jun 29, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | -0.16% | 700 |
| Jun 26, 2026 | $27.10 | $27.25 | $27.10 | $27.14 | -1.15% | 3,379 |
| Jun 25, 2026 | $26.80 | $27.46 | $26.80 | $27.46 | -1.08% | 4,260 |
| Jun 24, 2026 | $26.80 | $27.78 | $26.80 | $27.76 | +1.09% | 2,653 |
| Jun 23, 2026 | $27.03 | $27.75 | $27.03 | $27.46 | +0.33% | 2,605 |
| Jun 22, 2026 | $26.91 | $27.37 | $26.87 | $27.37 | +0.88% | 7,656 |
| Jun 18, 2026 | $27.00 | $27.13 | $26.86 | $27.13 | +0.12% | 624 |
| Jun 17, 2026 | $27.11 | $27.11 | $26.98 | $27.10 | +0.55% | 1,580 |
| Jun 16, 2026 | $26.91 | $26.98 | $26.82 | $26.95 | -0.73% | 866 |
| Jun 15, 2026 | $26.87 | $27.18 | $26.86 | $27.15 | -0.75% | 4,330 |
| Jun 12, 2026 | $26.80 | $27.36 | $26.80 | $27.36 | +0.76% | 1,877 |
| Jun 11, 2026 | $26.91 | $27.15 | $26.91 | $27.15 | +0.18% | 1,879 |
| Jun 10, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | -1.18% | 455 |
| Jun 9, 2026 | $27.48 | $27.48 | $27.42 | $27.42 | +1.49% | 687 |
| Jun 8, 2026 | $27.01 | $27.10 | $26.95 | $27.02 | +0.15% | 2,250 |
| Jun 5, 2026 | $27.34 | $27.34 | $26.85 | $26.98 | -0.48% | 3,964 |
| Jun 4, 2026 | $26.90 | $27.11 | $26.90 | $27.11 | -0.51% | 1,376 |
| Jun 3, 2026 | $27.26 | $27.28 | $27.13 | $27.25 | +0.18% | 1,921 |
| Jun 2, 2026 | $27.40 | $27.45 | $27.00 | $27.20 | +0.29% | 7,481 |
| Jun 1, 2026 | $27.36 | $27.36 | $27.12 | $27.12 | -0.91% | 634 |
| May 29, 2026 | $27.31 | $27.37 | $27.11 | $27.37 | +1.79% | 2,336 |
| May 28, 2026 | $26.90 | $27.36 | $26.89 | $26.89 | -0.48% | 1,668 |
| May 27, 2026 | $27.32 | $27.32 | $26.80 | $27.02 | -1.12% | 4,177 |
| May 26, 2026 | $27.30 | $27.33 | $27.04 | $27.33 | +0.63% | 830 |
| May 22, 2026 | $27.40 | $27.40 | $26.89 | $27.16 | -0.89% | 2,791 |
| May 21, 2026 | $27.05 | $27.58 | $27.05 | $27.40 | +1.44% | 1,631 |
| May 20, 2026 | $27.01 | $27.03 | $27.01 | $27.01 | +0.15% | 787 |
| May 19, 2026 | $27.19 | $27.19 | $26.97 | $26.97 | -0.82% | 579 |
| May 18, 2026 | $27.00 | $27.49 | $27.00 | $27.19 | +0.53% | 1,969 |
| May 15, 2026 | $27.05 | $27.75 | $27.05 | $27.05 | 0.00% | 1,025 |
| May 14, 2026 | $27.00 | $27.05 | $27.00 | $27.05 | 0.00% | 1,257 |
| May 13, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | -0.29% | 295 |
| May 12, 2026 | $27.05 | $27.20 | $27.05 | $27.13 | +0.92% | 2,572 |
| May 11, 2026 | $26.85 | $27.00 | $26.85 | $26.88 | +0.46% | 3,075 |
| May 8, 2026 | $26.76 | $26.76 | $26.76 | $26.76 | -0.19% | 320 |
| May 7, 2026 | $26.97 | $26.97 | $26.81 | $26.81 | -1.07% | 1,001 |
| May 6, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | +1.12% | 510 |
| May 5, 2026 | $26.86 | $26.87 | $26.69 | $26.80 | -0.22% | 3,878 |
| May 4, 2026 | $26.86 | $26.86 | $26.86 | $26.86 | -0.49% | 557 |
| May 1, 2026 | $26.82 | $26.99 | $26.82 | $26.99 | +0.60% | 1,175 |
| Apr 30, 2026 | $26.83 | $26.83 | $26.83 | $26.83 | -0.07% | 444 |
| Apr 29, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | -0.56% | 561 |
| Apr 28, 2026 | $27.05 | $27.10 | $27.00 | $27.00 | -0.30% | 2,967 |
| Apr 27, 2026 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | – |
| Apr 24, 2026 | $27.18 | $27.18 | $26.85 | $27.08 | +0.07% | 1,785 |
| Apr 23, 2026 | $26.76 | $27.31 | $26.76 | $27.06 | +0.04% | 610 |
| Apr 22, 2026 | $27.05 | $27.05 | $26.01 | $27.05 | +0.07% | 907 |
| Apr 21, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | -0.66% | 833 |
| Apr 20, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | 0.00% | – |
| Apr 17, 2026 | $27.18 | $27.40 | $27.15 | $27.21 | -0.29% | 4,484 |
| Apr 16, 2026 | $27.80 | $27.80 | $27.29 | $27.29 | +0.07% | 1,663 |
| Apr 15, 2026 | $27.26 | $27.27 | $27.06 | $27.27 | +0.52% | 2,583 |
| Apr 14, 2026 | $27.13 | $27.13 | $27.04 | $27.13 | -1.17% | 1,223 |
| Apr 13, 2026 | $27.40 | $27.45 | $27.20 | $27.45 | +2.50% | 5,220 |
| Apr 10, 2026 | $26.78 | $27.10 | $26.78 | $26.78 | -0.09% | 1,376 |
| Apr 9, 2026 | $27.18 | $27.18 | $26.81 | $26.81 | -0.54% | 1,237 |
| Apr 8, 2026 | $27.27 | $27.30 | $26.95 | $26.95 | -0.92% | 1,212 |
| Apr 7, 2026 | $26.85 | $27.25 | $26.85 | $27.20 | +0.44% | 2,432 |
| Apr 6, 2026 | $26.92 | $27.49 | $26.92 | $27.08 | +1.03% | 1,697 |
| Apr 2, 2026 | $27.09 | $27.09 | $26.81 | $26.81 | +0.77% | 500 |
| Apr 1, 2026 | $26.60 | $26.78 | $26.60 | $26.60 | -1.52% | 2,896 |
| Mar 31, 2026 | $26.80 | $27.70 | $26.80 | $27.01 | +1.54% | 3,021 |
| Mar 30, 2026 | $27.00 | $27.00 | $26.60 | $26.60 | -0.19% | 988 |
| Mar 27, 2026 | $26.65 | $27.27 | $26.59 | $26.65 | -0.26% | 3,952 |
| Mar 26, 2026 | $26.72 | $26.72 | $26.72 | $26.72 | +0.07% | 184 |
| Mar 25, 2026 | $26.79 | $26.79 | $26.46 | $26.70 | +0.28% | 853 |
| Mar 24, 2026 | $26.63 | $26.63 | $26.63 | $26.63 | -0.75% | 1,549 |
| Mar 23, 2026 | $26.86 | $26.98 | $26.80 | $26.83 | -0.13% | 2,283 |
| Mar 20, 2026 | $27.04 | $27.20 | $26.83 | $26.86 | -0.74% | 12,972 |
| Mar 19, 2026 | $27.04 | $27.09 | $26.73 | $27.06 | +0.22% | 2,531 |
| Mar 18, 2026 | $26.92 | $27.05 | $26.92 | $27.00 | +0.19% | 1,659 |
| Mar 17, 2026 | $26.94 | $26.95 | $26.94 | $26.95 | +0.04% | 402 |
| Mar 16, 2026 | $26.82 | $27.07 | $26.82 | $26.94 | 0.00% | 2,356 |
| Mar 13, 2026 | $27.05 | $27.06 | $26.85 | $26.94 | -0.55% | 21,829 |
| Mar 12, 2026 | $27.06 | $27.18 | $27.06 | $27.09 | +0.11% | 870 |
| Mar 11, 2026 | $27.19 | $27.19 | $27.06 | $27.06 | -0.37% | 1,404 |
| Mar 10, 2026 | $27.00 | $27.16 | $27.00 | $27.16 | +0.48% | 812 |
| Mar 9, 2026 | $27.00 | $27.20 | $27.00 | $27.03 | +0.11% | 9,755 |
| Mar 6, 2026 | $27.05 | $27.05 | $27.00 | $27.00 | -0.55% | 676 |
| Mar 5, 2026 | $27.24 | $27.24 | $27.12 | $27.15 | +0.11% | 2,962 |
| Mar 4, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | 0.00% | – |
| Mar 3, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | 0.00% | – |
| Mar 2, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | -0.44% | 342 |
| Feb 27, 2026 | $26.95 | $27.24 | $26.95 | $27.24 | +0.63% | 2,548 |
| Feb 26, 2026 | $26.98 | $27.09 | $26.92 | $27.07 | +0.33% | 2,489 |
| Feb 25, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | +0.60% | 911 |
| Feb 24, 2026 | $26.82 | $26.82 | $26.82 | $26.82 | 0.00% | – |
| Feb 23, 2026 | $26.75 | $26.87 | $26.75 | $26.82 | +0.60% | 976 |
| Feb 20, 2026 | $26.92 | $26.93 | $26.62 | $26.66 | -0.53% | 1,276 |
| Feb 19, 2026 | $26.80 | $26.80 | $26.80 | $26.80 | +0.56% | 165 |
| Feb 18, 2026 | $26.65 | $26.65 | $26.65 | $26.65 | 0.00% | – |
| Feb 17, 2026 | $27.00 | $27.00 | $26.65 | $26.65 | -1.13% | 829 |
| Feb 13, 2026 | $26.81 | $26.96 | $26.81 | $26.96 | +0.20% | 3,141 |
| Feb 12, 2026 | $26.89 | $27.00 | $26.43 | $26.90 | +1.74% | 29,465 |
| Feb 11, 2026 | $26.37 | $26.44 | $26.37 | $26.44 | +0.49% | 1,169 |
| Feb 10, 2026 | $26.28 | $26.31 | $26.28 | $26.31 | -0.19% | 642 |
| Feb 9, 2026 | $26.33 | $26.36 | $26.20 | $26.36 | +0.15% | 1,307 |
| Feb 6, 2026 | $26.22 | $26.32 | $26.00 | $26.32 | +0.38% | 2,574 |
| Feb 5, 2026 | $26.21 | $26.43 | $26.21 | $26.22 | -0.87% | 916 |
| Feb 4, 2026 | $26.50 | $26.50 | $26.36 | $26.45 | -0.30% | 1,199 |
| Feb 3, 2026 | $26.59 | $26.59 | $26.50 | $26.53 | -0.08% | 1,251 |
| Feb 2, 2026 | $26.40 | $26.57 | $26.30 | $26.55 | +0.38% | 2,782 |
| Jan 30, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | 0.00% | – |
| Jan 29, 2026 | $26.45 | $26.54 | $26.45 | $26.45 | 0.00% | 1,101 |
| Jan 28, 2026 | $26.42 | $26.57 | $26.21 | $26.45 | +0.34% | 3,979 |
| Jan 27, 2026 | $26.29 | $26.38 | $26.20 | $26.36 | -0.08% | 1,382 |
| Jan 26, 2026 | $26.30 | $26.42 | $26.30 | $26.38 | 0.00% | 3,061 |
| Jan 23, 2026 | $26.22 | $26.39 | $26.13 | $26.38 | +0.34% | 9,089 |
| Jan 22, 2026 | $26.13 | $26.35 | $26.08 | $26.29 | +0.44% | 11,750 |
| Jan 21, 2026 | $26.20 | $26.20 | $26.11 | $26.18 | -0.37% | 8,661 |
| Jan 20, 2026 | $26.39 | $26.39 | $26.12 | $26.27 | -0.55% | 2,441 |
| Jan 16, 2026 | $26.12 | $26.42 | $26.09 | $26.42 | +1.26% | 4,402 |
| Jan 15, 2026 | $26.00 | $26.17 | $26.00 | $26.09 | +1.12% | 9,210 |
| Jan 14, 2026 | $25.87 | $25.99 | $25.68 | $25.80 | -1.86% | 20,213 |
| Jan 13, 2026 | $26.25 | $26.29 | $26.18 | $26.29 | +0.15% | 5,061 |
| Jan 12, 2026 | $26.24 | $26.30 | $26.19 | $26.25 | +0.54% | 5,531 |
| Jan 9, 2026 | $26.12 | $26.21 | $26.09 | $26.11 | +0.35% | 2,428 |
| Jan 8, 2026 | $26.00 | $26.07 | $26.00 | $26.02 | -0.08% | 1,410 |
| Jan 7, 2026 | $26.05 | $26.22 | $25.93 | $26.04 | -0.12% | 2,595 |
| Jan 6, 2026 | $26.00 | $26.22 | $25.98 | $26.07 | -0.57% | 3,047 |
| Jan 5, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +1.31% | 344 |
| Jan 2, 2026 | $25.86 | $26.13 | $25.86 | $25.88 | +0.06% | 2,321 |
| Dec 31, 2025 | $25.87 | $25.87 | $25.87 | $25.87 | -1.43% | 1,765 |
| Dec 30, 2025 | $25.83 | $26.24 | $25.73 | $26.24 | +1.59% | 4,986 |
| Dec 29, 2025 | $25.83 | $25.83 | $25.83 | $25.83 | +0.43% | 565 |
| Dec 26, 2025 | $25.86 | $25.86 | $25.72 | $25.72 | 0.00% | 346 |
| Dec 24, 2025 | $25.67 | $25.85 | $25.67 | $25.72 | +0.19% | 11,362 |
| Dec 23, 2025 | $25.57 | $25.67 | $25.51 | $25.67 | +0.20% | 9,863 |
| Dec 22, 2025 | $26.38 | $26.38 | $25.50 | $25.62 | -1.35% | 18,494 |
| Dec 19, 2025 | $25.91 | $25.97 | $25.89 | $25.97 | +0.23% | 1,525 |
| Dec 18, 2025 | $25.97 | $25.97 | $25.78 | $25.91 | -0.12% | 1,826 |
| Dec 17, 2025 | $25.80 | $25.98 | $25.73 | $25.94 | +0.54% | 17,432 |
| Dec 16, 2025 | $25.50 | $25.87 | $25.35 | $25.80 | +1.18% | 28,392 |
| Dec 15, 2025 | $25.50 | $25.50 | $25.20 | $25.50 | +0.31% | 20,796 |
| Dec 12, 2025 | $26.06 | $26.67 | $25.31 | $25.42 | -3.89% | 33,318 |
| Dec 11, 2025 | $25.75 | $26.68 | $25.15 | $26.45 | +1.34% | 42,081 |
| Dec 10, 2025 | $27.25 | $27.25 | $25.40 | $26.10 | -1.94% | 9,782 |
| Dec 9, 2025 | $26.62 | $26.62 | $26.62 | $26.62 | -2.25% | 602 |
| Dec 8, 2025 | $27.23 | $27.23 | $27.23 | $27.23 | 0.00% | – |
| Dec 5, 2025 | $27.20 | $27.23 | $27.20 | $27.23 | +2.06% | 665 |
| Dec 4, 2025 | $26.79 | $27.25 | $26.45 | $26.68 | -0.23% | 17,695 |
| Dec 3, 2025 | $26.74 | $26.74 | $26.74 | $26.74 | 0.00% | – |
| Dec 2, 2025 | $26.74 | $26.74 | $26.74 | $26.74 | -0.55% | 413 |
| Dec 1, 2025 | $26.60 | $26.89 | $26.45 | $26.89 | +0.84% | 1,648 |
| Nov 28, 2025 | $26.75 | $26.75 | $26.50 | $26.67 | -1.15% | 3,403 |
| Nov 26, 2025 | $26.98 | $26.98 | $26.98 | $26.98 | 0.00% | – |
| Nov 25, 2025 | $26.70 | $27.53 | $26.70 | $26.98 | +2.29% | 972 |
| Nov 24, 2025 | $27.17 | $27.17 | $26.37 | $26.37 | -2.94% | 1,730 |
| Nov 21, 2025 | $27.17 | $27.17 | $26.76 | $27.17 | +0.22% | 1,095 |
| Nov 20, 2025 | $26.63 | $27.20 | $26.63 | $27.11 | -0.51% | 1,152 |
| Nov 19, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | – |
| Nov 18, 2025 | $26.83 | $27.25 | $26.83 | $27.25 | +0.82% | 778 |
| Nov 17, 2025 | $27.03 | $27.03 | $27.03 | $27.03 | -0.63% | 2,408 |
| Nov 14, 2025 | $27.20 | $27.20 | $27.20 | $27.20 | -0.07% | 134 |
| Nov 13, 2025 | $27.25 | $27.25 | $26.86 | $27.22 | +0.41% | 2,121 |
| Nov 12, 2025 | $27.11 | $27.11 | $27.11 | $27.11 | -1.25% | 283 |
| Nov 11, 2025 | $27.45 | $27.45 | $27.45 | $27.45 | +1.60% | 400 |
| Nov 10, 2025 | $27.23 | $27.44 | $27.01 | $27.02 | +0.97% | 835 |
| Nov 7, 2025 | $26.50 | $26.83 | $26.50 | $26.76 | +0.79% | 1,143 |
| Nov 6, 2025 | $26.80 | $26.80 | $26.55 | $26.55 | -1.01% | 407 |
| Nov 5, 2025 | $26.58 | $26.95 | $26.58 | $26.82 | +0.45% | 628 |
| Nov 4, 2025 | $26.70 | $26.72 | $26.70 | $26.70 | +0.53% | 832 |
| Nov 3, 2025 | $26.75 | $26.75 | $26.56 | $26.56 | -1.69% | 1,250 |
| Oct 31, 2025 | $27.02 | $27.02 | $27.02 | $27.02 | -0.05% | 2,000 |
| Oct 30, 2025 | $27.03 | $27.03 | $27.03 | $27.03 | 0.00% | – |
| Oct 29, 2025 | $27.33 | $27.33 | $27.03 | $27.03 | -0.39% | 628 |
| Oct 28, 2025 | $26.83 | $27.15 | $26.77 | $27.14 | +0.09% | 1,637 |
| Oct 27, 2025 | $27.11 | $27.11 | $27.11 | $27.11 | +1.74% | 536 |
| Oct 24, 2025 | $26.65 | $26.65 | $26.65 | $26.65 | -2.41% | 240 |
| Oct 23, 2025 | $26.85 | $27.30 | $26.85 | $27.30 | +1.35% | 1,006 |
| Oct 22, 2025 | $26.94 | $26.94 | $26.94 | $26.94 | -0.74% | 139 |
| Oct 21, 2025 | $27.87 | $27.87 | $26.79 | $27.14 | 0.00% | 2,342 |
| Oct 20, 2025 | $26.55 | $27.14 | $26.55 | $27.14 | – | 1,404 |
Seasonality
DSX.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -0.5% | -0.0% | 3.1% | 0.9% | 2.2% | 2.0% | 0.7% | 1.5% | 0.7% | 0.4% | 0.2% |
| Months up | 9 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 4.5% | 3.0% | -0.8% | 1.4% | 2.0% | -1.4% | 4.4% | -1.4% | -0.3% | 0.3% | ||
| 2025 | 2.3% | 0.3% | -0.1% | 0.4% | 2.3% | 0.2% | 2.7% | -1.5% | 3.2% | 2.3% | -1.3% | -3.0% |
| 2024 | 2.8% | 1.3% | 2.6% | 1.5% | 0.3% | -1.7% | 1.6% | 2.5% | 1.0% | 1.1% | -3.7% | 1.9% |
| 2023 | 3.7% | -0.3% | 0.1% | 2.3% | -0.8% | 2.6% | 3.6% | -2.5% | 1.7% | -1.0% | 0.9% | 0.1% |
| 2022 | 1.3% | 0.1% | 1.9% | -0.9% | -0.7% | 2.0% | 0.6% | 1.0% | -3.0% | 1.2% | 0.6% | 0.4% |
| 2021 | 4.6% | 0.4% | 2.4% | -0.2% | 1.8% | 0.7% | 0.7% | 1.2% | 1.3% | 0.1% | -0.5% | 1.3% |
| 2020 | 3.4% | -8.7% | -27.9% | 16.3% | 2.2% | 14.0% | 1.6% | 4.3% | 1.0% | -2.7% | 8.1% | 3.3% |
| 2019 | 2.7% | -0.3% | -0.0% | 6.5% | -0.7% | 2.6% | 3.3% | 0.7% | 0.9% | 2.2% | 0.5% | 0.1% |
| 2018 | -3.9% | 5.3% | -0.1% | 0.4% | 3.4% | 1.4% | -0.1% | 1.7% | 0.3% | 0.4% | -1.7% | -3.9% |
| 2017 | 20.3% | -5.9% | 21.8% | 3.2% | -0.5% | 1.1% | 1.5% | 0.8% | 8.7% | 2.8% | 0.8% | 1.7% |