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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $27.13 | $27.35 | $26.30 | $26.65 | -1.77% | 44,335 |
| Sep 2026 | $27.47 | $27.48 | $27.00 | $27.13 | -0.26% | 28,903 |
| Aug 2026 | $27.60 | $27.95 | $27.01 | $27.20 | -1.45% | 25,913 |
| Jul 2026 | $26.98 | $27.76 | $26.81 | $27.60 | +2.32% | 50,365 |
| Jun 2026 | $27.36 | $27.78 | $26.80 | $26.98 | -1.44% | 52,809 |
| May 2026 | $26.82 | $27.75 | $26.69 | $27.37 | +2.01% | 32,433 |
| Apr 2026 | $26.60 | $27.80 | $26.01 | $26.83 | -0.67% | 34,630 |
| Mar 2026 | $27.12 | $27.70 | $26.46 | $27.01 | -0.84% | 71,400 |
| Feb 2026 | $26.40 | $27.24 | $26.00 | $27.24 | +2.99% | 53,640 |
| Jan 2026 | $25.86 | $26.57 | $25.68 | $26.45 | +2.26% | 98,026 |
| Dec 2025 | $26.60 | $27.25 | $25.15 | $25.87 | -3.00% | 223,556 |
| Nov 2025 | $26.75 | $27.53 | $26.37 | $26.67 | -1.30% | 19,571 |
| Oct 2025 | $26.95 | $28.08 | $26.55 | $27.02 | +0.26% | 39,175 |
| Sep 2025 | $26.40 | $27.50 | $25.90 | $26.95 | +3.24% | 23,959 |
| Aug 2025 | $26.49 | $26.60 | $24.88 | $26.10 | -1.48% | 28,377 |
| Jul 2025 | $26.59 | $26.80 | $26.20 | $26.49 | +0.54% | 41,789 |
| Jun 2025 | $26.25 | $26.91 | $25.87 | $26.35 | +0.23% | 36,952 |
| May 2025 | $25.81 | $26.51 | $25.51 | $26.29 | +2.26% | 56,030 |
| Apr 2025 | $26.00 | $26.25 | $23.90 | $25.71 | -1.80% | 67,666 |
| Mar 2025 | $26.22 | $27.75 | $23.89 | $26.18 | -0.15% | 24,265 |
| Feb 2025 | $26.06 | $26.57 | $25.87 | $26.22 | +0.30% | 31,743 |
| Jan 2025 | $26.15 | $26.59 | $25.10 | $26.14 | +0.16% | 60,064 |
| Dec 2024 | $25.56 | $26.56 | $25.46 | $26.10 | +1.87% | 48,954 |
| Nov 2024 | $26.56 | $26.64 | $24.75 | $25.62 | -3.68% | 58,883 |
| Oct 2024 | $26.80 | $27.00 | $24.88 | $26.60 | -0.94% | 38,469 |
| Sep 2024 | $26.59 | $26.88 | $26.23 | $26.85 | +0.99% | 24,218 |
| Aug 2024 | $25.80 | $26.70 | $25.60 | $26.59 | +2.47% | 32,394 |
| Jul 2024 | $26.08 | $26.75 | $25.78 | $25.95 | -0.54% | 64,220 |
| Jun 2024 | $26.46 | $26.53 | $25.30 | $26.09 | -1.66% | 52,144 |
| May 2024 | $26.49 | $26.63 | $24.71 | $26.53 | +0.30% | 47,967 |
| Apr 2024 | $26.49 | $26.99 | $26.05 | $26.45 | -0.56% | 48,257 |
| Mar 2024 | $25.88 | $26.88 | $25.72 | $26.60 | +2.58% | 40,812 |
| Feb 2024 | $25.56 | $25.93 | $25.44 | $25.93 | +1.29% | 30,848 |
| Jan 2024 | $25.45 | $26.19 | $25.45 | $25.60 | +0.63% | 79,304 |
| Dec 2023 | $25.52 | $25.70 | $25.22 | $25.44 | +0.08% | 37,136 |
| Nov 2023 | $25.18 | $25.72 | $25.12 | $25.42 | +0.87% | 33,677 |
| Oct 2023 | $25.67 | $26.03 | $25.08 | $25.20 | -3.19% | 35,048 |
| Sep 2023 | $25.40 | $26.03 | $25.14 | $26.03 | +1.68% | 43,221 |
| Aug 2023 | $25.86 | $26.03 | $25.10 | $25.60 | -2.48% | 40,704 |
| Jul 2023 | $25.67 | $26.29 | $25.35 | $26.25 | +1.35% | 72,099 |
| Jun 2023 | $25.10 | $26.50 | $25.10 | $25.90 | +2.63% | 76,498 |
| May 2023 | $25.45 | $25.60 | $25.00 | $25.24 | -0.84% | 56,820 |
| Apr 2023 | $25.71 | $25.99 | $25.20 | $25.45 | +0.09% | 67,468 |
| Mar 2023 | $25.30 | $26.20 | $24.57 | $25.43 | +0.13% | 93,186 |
| Feb 2023 | $25.45 | $26.00 | $24.95 | $25.40 | -0.26% | 60,093 |
| Jan 2023 | $25.11 | $26.00 | $25.01 | $25.46 | +1.43% | 83,156 |
| Dec 2022 | $25.00 | $25.66 | $24.99 | $25.10 | +0.40% | 62,168 |
| Nov 2022 | $24.90 | $25.14 | $24.59 | $25.00 | +0.60% | 71,954 |
| Oct 2022 | $25.10 | $25.64 | $22.36 | $24.85 | -1.01% | 95,170 |
| Sep 2022 | $25.93 | $26.49 | $23.50 | $25.10 | -2.97% | 111,370 |
| Aug 2022 | $25.64 | $25.98 | $25.54 | $25.87 | +0.98% | 48,522 |
| Jul 2022 | $26.09 | $26.22 | $25.50 | $25.62 | -1.50% | 60,244 |
| Jun 2022 | $25.76 | $26.10 | $25.40 | $26.01 | +1.96% | 58,834 |
| May 2022 | $25.97 | $26.07 | $25.16 | $25.51 | -0.74% | 71,132 |
| Apr 2022 | $26.69 | $26.96 | $25.04 | $25.70 | -3.02% | 68,705 |
| Mar 2022 | $26.00 | $27.96 | $25.02 | $26.50 | +1.91% | 130,355 |
| Feb 2022 | $26.03 | $26.47 | $25.84 | $26.00 | +0.08% | 40,156 |
| Jan 2022 | $26.34 | $26.56 | $25.60 | $25.98 | -0.78% | 85,386 |
| Dec 2021 | $25.97 | $26.33 | $25.78 | $26.18 | +1.31% | 48,430 |
| Nov 2021 | $25.92 | $26.14 | $25.72 | $25.85 | -0.48% | 27,959 |
| Oct 2021 | $26.36 | $26.86 | $25.66 | $25.97 | -2.00% | 56,694 |
| Sep 2021 | $26.30 | $26.50 | $25.84 | $26.50 | +1.28% | 46,359 |
| Aug 2021 | $25.89 | $26.40 | $25.70 | $26.17 | +1.22% | 84,518 |
| Jul 2021 | $26.25 | $26.48 | $25.66 | $25.85 | -1.39% | 116,151 |
| Jun 2021 | $26.10 | $26.25 | $25.53 | $26.22 | +0.73% | 118,704 |
| May 2021 | $25.50 | $26.20 | $25.50 | $26.02 | +1.82% | 62,953 |
| Apr 2021 | $26.20 | $26.38 | $25.40 | $25.56 | -2.27% | 106,943 |
| Mar 2021 | $25.65 | $26.89 | $25.50 | $26.16 | +2.42% | 102,268 |
| Feb 2021 | $25.55 | $25.66 | $25.10 | $25.54 | +0.37% | 114,634 |
| Jan 2021 | $25.00 | $25.78 | $24.96 | $25.44 | +2.30% | 162,381 |
| Dec 2020 | $24.06 | $26.24 | $24.06 | $24.87 | +3.28% | 87,786 |
| Nov 2020 | $21.74 | $24.28 | $21.70 | $24.08 | +8.13% | 62,795 |
| Oct 2020 | $23.35 | $23.97 | $21.71 | $22.27 | -5.00% | 103,332 |
| Sep 2020 | $23.00 | $23.95 | $22.50 | $23.44 | +1.05% | 71,640 |
| Aug 2020 | $22.40 | $23.75 | $21.50 | $23.20 | +4.27% | 72,365 |
| Jul 2020 | $22.34 | $23.00 | $21.03 | $22.25 | -0.89% | 73,789 |
| Jun 2020 | $19.85 | $23.00 | $19.70 | $22.45 | +13.96% | 60,745 |
| May 2020 | $18.83 | $20.00 | $17.64 | $19.70 | +2.18% | 87,817 |
| Apr 2020 | $16.99 | $21.59 | $15.41 | $19.28 | +13.35% | 142,962 |
| Mar 2020 | $24.00 | $25.74 | $10.55 | $17.01 | -27.92% | 334,119 |
| Feb 2020 | $25.85 | $26.00 | $22.63 | $23.60 | -8.67% | 270,043 |
| Jan 2020 | $25.60 | $26.90 | $25.21 | $25.84 | +1.21% | 230,583 |
| Dec 2019 | $25.64 | $25.76 | $25.34 | $25.53 | +0.12% | 78,705 |
| Nov 2019 | $25.32 | $25.77 | $25.32 | $25.50 | +0.48% | 32,136 |
| Oct 2019 | $25.39 | $25.77 | $25.02 | $25.38 | -0.04% | 89,600 |
| Sep 2019 | $25.23 | $25.54 | $25.01 | $25.39 | +0.86% | 91,000 |
| Aug 2019 | $24.99 | $25.25 | $24.69 | $25.17 | +0.70% | 75,361 |
| Jul 2019 | $24.75 | $25.23 | $24.42 | $25.00 | +1.04% | 118,199 |
| Jun 2019 | $24.32 | $24.93 | $23.99 | $24.74 | +2.62% | 104,932 |
| May 2019 | $24.30 | $24.55 | $23.92 | $24.11 | -0.75% | 115,320 |
| Apr 2019 | $23.58 | $24.50 | $23.40 | $24.29 | +4.13% | 141,899 |
| Mar 2019 | $23.33 | $23.86 | $22.92 | $23.33 | -0.02% | 104,476 |
| Feb 2019 | $23.39 | $24.10 | $22.60 | $23.33 | -0.28% | 97,927 |
| Jan 2019 | $23.31 | $24.70 | $22.79 | $23.40 | +0.38% | 83,552 |
| Dec 2018 | $24.70 | $24.74 | $20.25 | $23.31 | -3.88% | 121,079 |
| Nov 2018 | $24.72 | $25.04 | $22.32 | $24.25 | -1.68% | 88,620 |
| Oct 2018 | $25.01 | $25.62 | $24.02 | $24.66 | -1.80% | 107,482 |
| Sep 2018 | $25.04 | $25.12 | $24.50 | $25.12 | +0.26% | 95,454 |
| Aug 2018 | $24.30 | $25.13 | $24.14 | $25.05 | +1.66% | 114,893 |
| Jul 2018 | $25.19 | $25.80 | $21.30 | $24.64 | -2.22% | 175,593 |
| Jun 2018 | $24.90 | $25.22 | $24.54 | $25.20 | +1.41% | 106,032 |
| May 2018 | $24.24 | $24.92 | $23.70 | $24.85 | +3.36% | 95,730 |
| Apr 2018 | $24.36 | $24.60 | $23.60 | $24.04 | -1.91% | 116,440 |
| Mar 2018 | $24.53 | $24.90 | $23.60 | $24.51 | -0.08% | 104,239 |
| Feb 2018 | $23.20 | $24.89 | $21.86 | $24.53 | +5.28% | 141,795 |
| Jan 2018 | $24.89 | $25.12 | $23.25 | $23.30 | -6.09% | 160,827 |
| Dec 2017 | $24.29 | $24.88 | $23.80 | $24.81 | +1.72% | 101,797 |
| Nov 2017 | $24.25 | $24.69 | $23.45 | $24.39 | +0.84% | 197,137 |
| Oct 2017 | $24.15 | $24.85 | $23.45 | $24.19 | +0.52% | 228,425 |
| Sep 2017 | $22.20 | $24.40 | $22.07 | $24.06 | +8.72% | 169,949 |
| Aug 2017 | $21.99 | $22.35 | $21.58 | $22.13 | +0.77% | 145,909 |
| Jul 2017 | $22.47 | $22.50 | $21.50 | $21.96 | -1.06% | 136,464 |
| Jun 2017 | $22.17 | $22.54 | $21.00 | $22.19 | +1.07% | 168,775 |
| May 2017 | $22.07 | $22.49 | $21.34 | $21.96 | -0.54% | 156,113 |
| Apr 2017 | $21.96 | $22.99 | $20.75 | $22.08 | +0.68% | 292,030 |
| Mar 2017 | $17.99 | $22.20 | $17.72 | $21.93 | +21.83% | 313,930 |
| Feb 2017 | $18.65 | $19.16 | $17.99 | $18.00 | -5.91% | 194,982 |
| Jan 2017 | $16.46 | $19.71 | $16.46 | $19.13 | +16.58% | 347,604 |
| Dec 2016 | $16.07 | $16.64 | $15.10 | $16.41 | +10.88% | 137,081 |
| Nov 2016 | $14.65 | $17.69 | $14.52 | $14.80 | -3.33% | 256,287 |
| Oct 2016 | $17.31 | $17.35 | $14.24 | $15.31 | -10.57% | 171,262 |
| Sep 2016 | $17.27 | $17.52 | $14.89 | $17.12 | 0.00% | 319,215 |
| Aug 2016 | $17.07 | $17.75 | $16.50 | $17.12 | -0.06% | 305,675 |
| Jul 2016 | $16.75 | $18.51 | $16.25 | $17.13 | +2.68% | 204,630 |
| Jun 2016 | $14.25 | $16.85 | $13.94 | $16.68 | +8.75% | 223,098 |
| May 2016 | $17.42 | $18.52 | $13.25 | $15.34 | -10.97% | 249,742 |
| Apr 2016 | $15.24 | $18.35 | $14.00 | $17.23 | +13.73% | 486,677 |
| Mar 2016 | $10.86 | $15.18 | $10.61 | $15.15 | +38.74% | 673,565 |
| Feb 2016 | $12.50 | $12.89 | $9.52 | $10.92 | -13.95% | 121,917 |
| Jan 2016 | $14.00 | $14.92 | $8.82 | $12.69 | -10.95% | 500,168 |
| Dec 2015 | $14.80 | $14.80 | $10.60 | $14.25 | -3.39% | 511,192 |
| Nov 2015 | $21.40 | $21.61 | $12.80 | $14.75 | -30.99% | 376,139 |
| Oct 2015 | $19.99 | $22.07 | $19.80 | $21.37 | +8.55% | 203,698 |
| Sep 2015 | $23.33 | $23.81 | $19.45 | $19.69 | -16.64% | 216,209 |
| Aug 2015 | $24.80 | $24.90 | $23.15 | $23.62 | -4.80% | 64,414 |
| Jul 2015 | $24.81 | $25.22 | $24.60 | $24.81 | -0.72% | 229,089 |
| Jun 2015 | $24.80 | $25.37 | $24.65 | $24.99 | -0.04% | 111,840 |
| May 2015 | $25.10 | $25.35 | $24.35 | $25.00 | -0.40% | 166,809 |
| Apr 2015 | $25.50 | $25.59 | $25.00 | $25.10 | -1.91% | 200,782 |
| Mar 2015 | $24.96 | $25.61 | $24.85 | $25.59 | +2.73% | 148,853 |
| Feb 2015 | $25.19 | $25.81 | $23.92 | $24.91 | -1.53% | 266,940 |
| Jan 2015 | $24.08 | $25.43 | $24.08 | $25.30 | +5.40% | 111,270 |
| Dec 2014 | $25.60 | $25.85 | $22.76 | $24.00 | -6.21% | 327,849 |
| Nov 2014 | $26.34 | $26.40 | $25.37 | $25.59 | -1.58% | 91,908 |
| Oct 2014 | $26.28 | $26.74 | $23.39 | $26.00 | -0.76% | 184,149 |
| Sep 2014 | $26.26 | $26.37 | $25.78 | $26.20 | +0.38% | 171,870 |
| Aug 2014 | $26.39 | $26.49 | $25.95 | $26.10 | -1.32% | 149,411 |
| Jul 2014 | $26.51 | $26.89 | $26.15 | $26.45 | -0.19% | 206,470 |
| Jun 2014 | $26.90 | $26.99 | $26.07 | $26.50 | -0.19% | 163,847 |
| May 2014 | $25.84 | $26.85 | $25.71 | $26.55 | +2.16% | 1,046,746 |
| Apr 2014 | $25.44 | $27.25 | $25.34 | $25.99 | +2.52% | 610,563 |
| Mar 2014 | $24.85 | $25.40 | $24.80 | $25.35 | +2.22% | 689,924 |
| Feb 2014 | $24.45 | $25.48 | $24.45 | $24.80 | – | 1,134,161 |
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% |