Diana Shipping Inc. (DSX) stock
DSXNYSEDeep Sea Foreign Transportation of FreightAlso trades as DSX.PB, DSX.WT
$2.38−0.05 (-2.06%)
Close on Nov 13, 2026Market cap $275.57MP/E 21.6Yield 1.68%
Price history
Diana Shipping share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.38
-2.06% on the day
52-week range
$1.64 – $3.20
-25.6% from the high
Change over 52 weeks
+33.7%
From $1.78 on Nov 13, 2025
Average volume
910,415
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.45 | $2.45 | $2.36 | $2.38 | -2.06% | 547,024 |
| Nov 12, 2026 | $2.39 | $2.44 | $2.38 | $2.43 | +1.67% | 409,387 |
| Nov 11, 2026 | $2.39 | $2.43 | $2.38 | $2.39 | +0.84% | 432,901 |
| Nov 10, 2026 | $2.34 | $2.38 | $2.29 | $2.37 | +1.28% | 470,368 |
| Nov 9, 2026 | $2.37 | $2.39 | $2.34 | $2.34 | 0.00% | 415,962 |
| Nov 6, 2026 | $2.32 | $2.40 | $2.32 | $2.34 | +0.86% | 460,224 |
| Nov 5, 2026 | $2.39 | $2.43 | $2.30 | $2.32 | -2.93% | 1,171,569 |
| Nov 4, 2026 | $2.43 | $2.44 | $2.37 | $2.39 | -0.83% | 722,098 |
| Nov 3, 2026 | $2.41 | $2.47 | $2.41 | $2.41 | -0.41% | 467,391 |
| Nov 2, 2026 | $2.47 | $2.50 | $2.41 | $2.42 | -3.20% | 871,857 |
| Oct 30, 2026 | $2.51 | $2.52 | $2.45 | $2.50 | -1.57% | 560,810 |
| Oct 29, 2026 | $2.49 | $2.55 | $2.48 | $2.54 | +1.20% | 376,018 |
| Oct 28, 2026 | $2.53 | $2.57 | $2.47 | $2.51 | 0.00% | 436,149 |
| Oct 27, 2026 | $2.51 | $2.55 | $2.51 | $2.51 | -1.18% | 336,074 |
| Oct 26, 2026 | $2.55 | $2.57 | $2.51 | $2.54 | +0.40% | 368,091 |
| Oct 23, 2026 | $2.52 | $2.56 | $2.40 | $2.53 | 0.00% | 700,674 |
| Oct 22, 2026 | $2.55 | $2.58 | $2.51 | $2.53 | -2.32% | 478,148 |
| Oct 21, 2026 | $2.54 | $2.62 | $2.53 | $2.59 | +2.78% | 692,037 |
| Oct 20, 2026 | $2.52 | $2.57 | $2.49 | $2.52 | +0.40% | 411,242 |
| Oct 19, 2026 | $2.52 | $2.54 | $2.49 | $2.51 | +0.40% | 1,110,876 |
| Oct 16, 2026 | $2.57 | $2.60 | $2.47 | $2.50 | -2.34% | 1,430,908 |
| Oct 15, 2026 | $2.61 | $2.62 | $2.51 | $2.56 | -3.03% | 1,202,618 |
| Oct 14, 2026 | $2.84 | $2.84 | $2.61 | $2.64 | -8.01% | 2,065,211 |
| Oct 13, 2026 | $2.84 | $2.88 | $2.84 | $2.87 | 0.00% | 788,229 |
| Oct 12, 2026 | $2.88 | $2.90 | $2.85 | $2.87 | +1.77% | 1,198,307 |
| Oct 9, 2026 | $2.89 | $2.89 | $2.82 | $2.82 | -2.76% | 1,399,765 |
| Oct 8, 2026 | $2.85 | $2.94 | $2.84 | $2.90 | +2.47% | 1,256,449 |
| Oct 7, 2026 | $2.80 | $2.88 | $2.79 | $2.83 | 0.00% | 465,385 |
| Oct 6, 2026 | $2.86 | $2.88 | $2.80 | $2.83 | -1.05% | 457,841 |
| Oct 5, 2026 | $2.90 | $2.94 | $2.79 | $2.86 | 0.00% | 749,134 |
| Oct 2, 2026 | $2.82 | $2.87 | $2.80 | $2.86 | +1.42% | 873,724 |
| Oct 1, 2026 | $2.76 | $2.86 | $2.74 | $2.82 | +2.55% | 974,179 |
| Sep 30, 2026 | $2.78 | $2.82 | $2.74 | $2.75 | 0.00% | 854,044 |
| Sep 29, 2026 | $2.77 | $2.83 | $2.75 | $2.75 | -1.79% | 361,148 |
| Sep 28, 2026 | $2.80 | $2.86 | $2.78 | $2.80 | 0.00% | 721,788 |
| Sep 25, 2026 | $2.91 | $2.92 | $2.77 | $2.80 | -3.11% | 892,205 |
| Sep 24, 2026 | $2.88 | $2.92 | $2.85 | $2.89 | +0.35% | 643,693 |
| Sep 23, 2026 | $2.91 | $2.95 | $2.82 | $2.88 | -1.37% | 1,525,227 |
| Sep 22, 2026 | $2.96 | $2.97 | $2.88 | $2.92 | -1.68% | 1,061,505 |
| Sep 21, 2026 | $3.12 | $3.13 | $2.97 | $2.97 | -4.50% | 2,130,417 |
| Sep 18, 2026 | $3.10 | $3.20 | $3.06 | $3.11 | +1.30% | 2,996,073 |
| Sep 17, 2026 | $3.03 | $3.10 | $3.03 | $3.07 | +2.68% | 2,729,948 |
| Sep 16, 2026 | $3.01 | $3.07 | $2.97 | $2.99 | 0.00% | 1,506,830 |
| Sep 15, 2026 | $2.95 | $3.03 | $2.94 | $2.99 | +1.01% | 1,723,782 |
| Sep 14, 2026 | $2.92 | $2.99 | $2.91 | $2.96 | -0.34% | 1,079,366 |
| Sep 11, 2026 | $2.94 | $3.03 | $2.92 | $2.97 | +1.71% | 1,227,567 |
| Sep 10, 2026 | $2.91 | $2.96 | $2.89 | $2.92 | 0.00% | 498,650 |
| Sep 9, 2026 | $2.98 | $2.98 | $2.89 | $2.92 | -1.35% | 703,933 |
| Sep 8, 2026 | $3.02 | $3.03 | $2.91 | $2.96 | -1.66% | 907,236 |
| Sep 4, 2026 | $3.00 | $3.05 | $2.97 | $3.01 | +1.35% | 1,564,363 |
| Sep 3, 2026 | $3.01 | $3.09 | $2.94 | $2.97 | -1.33% | 3,366,688 |
| Sep 2, 2026 | $2.77 | $3.02 | $2.77 | $3.01 | +9.45% | 3,160,686 |
| Sep 1, 2026 | $2.74 | $2.77 | $2.70 | $2.75 | +0.73% | 461,803 |
| Aug 31, 2026 | $2.77 | $2.77 | $2.71 | $2.73 | -1.80% | 901,009 |
| Aug 28, 2026 | $2.70 | $2.79 | $2.70 | $2.78 | +3.35% | 1,014,245 |
| Aug 27, 2026 | $2.65 | $2.73 | $2.65 | $2.69 | +0.75% | 723,369 |
| Aug 26, 2026 | $2.74 | $2.74 | $2.66 | $2.67 | -2.91% | 607,873 |
| Aug 25, 2026 | $2.70 | $2.75 | $2.68 | $2.75 | +1.85% | 1,469,813 |
| Aug 24, 2026 | $2.77 | $2.77 | $2.68 | $2.70 | -0.37% | 1,049,004 |
| Aug 21, 2026 | $2.68 | $2.76 | $2.66 | $2.71 | +2.26% | 1,915,618 |
| Aug 20, 2026 | $2.63 | $2.70 | $2.62 | $2.65 | 0.00% | 847,234 |
| Aug 19, 2026 | $2.68 | $2.69 | $2.61 | $2.65 | 0.00% | 485,233 |
| Aug 18, 2026 | $2.62 | $2.76 | $2.56 | $2.65 | -0.38% | 1,154,872 |
| Aug 17, 2026 | $2.65 | $2.73 | $2.62 | $2.66 | +7.26% | 1,871,981 |
| Aug 14, 2026 | $2.50 | $2.51 | $2.44 | $2.48 | +0.40% | 481,244 |
| Aug 13, 2026 | $2.38 | $2.50 | $2.38 | $2.47 | +3.78% | 637,742 |
| Aug 12, 2026 | $2.36 | $2.39 | $2.30 | $2.38 | +0.85% | 515,770 |
| Aug 11, 2026 | $2.43 | $2.47 | $2.35 | $2.36 | -0.84% | 676,195 |
| Aug 10, 2026 | $2.42 | $2.44 | $2.37 | $2.38 | -1.65% | 375,256 |
| Aug 7, 2026 | $2.53 | $2.60 | $2.40 | $2.42 | -3.59% | 842,318 |
| Aug 6, 2026 | $2.56 | $2.65 | $2.51 | $2.51 | -1.57% | 1,051,128 |
| Aug 5, 2026 | $2.51 | $2.60 | $2.51 | $2.55 | +2.00% | 1,060,901 |
| Aug 4, 2026 | $2.49 | $2.52 | $2.45 | $2.50 | 0.00% | 922,923 |
| Aug 3, 2026 | $2.41 | $2.52 | $2.39 | $2.50 | +2.88% | 1,112,717 |
| Jul 31, 2026 | $2.33 | $2.45 | $2.32 | $2.43 | +5.65% | 1,446,046 |
| Jul 30, 2026 | $2.12 | $2.31 | $2.12 | $2.30 | +7.48% | 1,405,183 |
| Jul 29, 2026 | $2.18 | $2.18 | $2.12 | $2.14 | -1.38% | 272,764 |
| Jul 28, 2026 | $2.17 | $2.19 | $2.15 | $2.17 | -1.36% | 214,105 |
| Jul 27, 2026 | $2.25 | $2.26 | $2.15 | $2.20 | -2.22% | 497,750 |
| Jul 24, 2026 | $2.22 | $2.33 | $2.22 | $2.25 | +1.35% | 615,146 |
| Jul 23, 2026 | $2.19 | $2.26 | $2.17 | $2.22 | +0.91% | 405,010 |
| Jul 22, 2026 | $2.22 | $2.24 | $2.19 | $2.20 | -0.90% | 357,986 |
| Jul 21, 2026 | $2.15 | $2.24 | $2.12 | $2.22 | +2.78% | 564,676 |
| Jul 20, 2026 | $2.05 | $2.17 | $2.05 | $2.16 | +5.37% | 448,413 |
| Jul 17, 2026 | $2.08 | $2.09 | $2.04 | $2.05 | -2.38% | 421,148 |
| Jul 16, 2026 | $2.13 | $2.14 | $2.09 | $2.10 | -0.47% | 224,760 |
| Jul 15, 2026 | $2.11 | $2.14 | $2.07 | $2.11 | -0.47% | 291,599 |
| Jul 14, 2026 | $2.13 | $2.17 | $2.12 | $2.12 | -0.47% | 233,493 |
| Jul 13, 2026 | $2.13 | $2.17 | $2.12 | $2.13 | -0.47% | 209,514 |
| Jul 10, 2026 | $2.11 | $2.16 | $2.11 | $2.14 | +0.47% | 195,674 |
| Jul 9, 2026 | $2.15 | $2.16 | $2.10 | $2.13 | -1.39% | 307,214 |
| Jul 8, 2026 | $2.16 | $2.19 | $2.15 | $2.16 | 0.00% | 204,531 |
| Jul 7, 2026 | $2.18 | $2.22 | $2.14 | $2.16 | -1.37% | 386,238 |
| Jul 6, 2026 | $2.11 | $2.24 | $2.11 | $2.19 | +4.29% | 624,496 |
| Jul 2, 2026 | $2.08 | $2.16 | $2.08 | $2.10 | +1.45% | 286,200 |
| Jul 1, 2026 | $2.08 | $2.12 | $2.06 | $2.07 | -1.43% | 400,631 |
| Jun 30, 2026 | $2.04 | $2.12 | $2.01 | $2.10 | +4.48% | 1,012,625 |
| Jun 29, 2026 | $2.08 | $2.08 | $2.01 | $2.01 | -1.95% | 513,668 |
| Jun 26, 2026 | $2.04 | $2.08 | $2.02 | $2.05 | +0.49% | 753,765 |
| Jun 25, 2026 | $2.10 | $2.11 | $2.00 | $2.04 | -0.97% | 734,896 |
| Jun 24, 2026 | $2.15 | $2.15 | $2.06 | $2.06 | -4.19% | 928,077 |
| Jun 23, 2026 | $2.13 | $2.17 | $2.12 | $2.15 | 0.00% | 575,008 |
| Jun 22, 2026 | $2.10 | $2.17 | $2.10 | $2.15 | +2.38% | 1,290,152 |
| Jun 18, 2026 | $2.16 | $2.21 | $2.08 | $2.10 | -3.23% | 1,734,962 |
| Jun 17, 2026 | $2.34 | $2.34 | $2.16 | $2.17 | -5.65% | 1,480,211 |
| Jun 16, 2026 | $2.42 | $2.43 | $2.30 | $2.30 | -3.77% | 446,320 |
| Jun 15, 2026 | $2.42 | $2.44 | $2.38 | $2.39 | 0.00% | 550,280 |
| Jun 12, 2026 | $2.39 | $2.43 | $2.37 | $2.39 | 0.00% | 405,972 |
| Jun 11, 2026 | $2.36 | $2.41 | $2.34 | $2.39 | +2.58% | 482,962 |
| Jun 10, 2026 | $2.33 | $2.42 | $2.32 | $2.33 | 0.00% | 708,421 |
| Jun 9, 2026 | $2.38 | $2.44 | $2.31 | $2.33 | -0.85% | 686,099 |
| Jun 8, 2026 | $2.38 | $2.41 | $2.35 | $2.35 | +0.43% | 887,434 |
| Jun 5, 2026 | $2.37 | $2.40 | $2.34 | $2.34 | -1.68% | 854,220 |
| Jun 4, 2026 | $2.38 | $2.40 | $2.37 | $2.38 | +1.28% | 673,565 |
| Jun 3, 2026 | $2.36 | $2.39 | $2.31 | $2.35 | -1.67% | 918,169 |
| Jun 2, 2026 | $2.47 | $2.47 | $2.30 | $2.39 | -2.05% | 1,550,609 |
| Jun 1, 2026 | $2.34 | $2.45 | $2.28 | $2.44 | +3.39% | 1,722,387 |
| May 29, 2026 | $2.46 | $2.48 | $2.35 | $2.36 | -4.45% | 1,417,773 |
| May 28, 2026 | $2.64 | $2.66 | $2.37 | $2.47 | -1.98% | 3,811,953 |
| May 27, 2026 | $2.88 | $2.89 | $2.50 | $2.52 | -7.35% | 4,065,403 |
| May 26, 2026 | $2.64 | $2.76 | $2.61 | $2.72 | +4.62% | 1,514,116 |
| May 22, 2026 | $2.70 | $2.70 | $2.59 | $2.60 | -3.70% | 663,722 |
| May 21, 2026 | $2.69 | $2.75 | $2.69 | $2.70 | +0.37% | 442,967 |
| May 20, 2026 | $2.65 | $2.70 | $2.61 | $2.69 | +2.28% | 423,040 |
| May 19, 2026 | $2.69 | $2.70 | $2.62 | $2.63 | -1.87% | 279,932 |
| May 18, 2026 | $2.66 | $2.72 | $2.62 | $2.68 | +0.37% | 571,439 |
| May 15, 2026 | $2.69 | $2.73 | $2.61 | $2.67 | -3.26% | 810,757 |
| May 14, 2026 | $2.78 | $2.80 | $2.74 | $2.76 | +0.36% | 426,524 |
| May 13, 2026 | $2.87 | $2.87 | $2.72 | $2.75 | -5.17% | 732,189 |
| May 12, 2026 | $2.69 | $2.92 | $2.66 | $2.90 | +7.41% | 2,037,359 |
| May 11, 2026 | $2.71 | $2.72 | $2.65 | $2.70 | -0.37% | 621,603 |
| May 8, 2026 | $2.70 | $2.72 | $2.68 | $2.71 | +0.74% | 643,251 |
| May 7, 2026 | $2.70 | $2.72 | $2.66 | $2.69 | 0.00% | 530,076 |
| May 6, 2026 | $2.72 | $2.77 | $2.63 | $2.69 | -1.10% | 960,303 |
| May 5, 2026 | $2.62 | $2.74 | $2.59 | $2.72 | +5.02% | 1,500,037 |
| May 4, 2026 | $2.57 | $2.66 | $2.54 | $2.59 | +1.17% | 682,138 |
| May 1, 2026 | $2.51 | $2.59 | $2.49 | $2.56 | +1.99% | 375,015 |
| Apr 30, 2026 | $2.48 | $2.55 | $2.48 | $2.51 | +1.62% | 536,488 |
| Apr 29, 2026 | $2.48 | $2.52 | $2.45 | $2.47 | -1.98% | 231,820 |
| Apr 28, 2026 | $2.48 | $2.54 | $2.46 | $2.52 | +0.80% | 262,311 |
| Apr 27, 2026 | $2.45 | $2.50 | $2.43 | $2.50 | +2.46% | 332,703 |
| Apr 24, 2026 | $2.50 | $2.50 | $2.43 | $2.44 | -0.41% | 265,069 |
| Apr 23, 2026 | $2.50 | $2.50 | $2.45 | $2.45 | -2.39% | 304,476 |
| Apr 22, 2026 | $2.52 | $2.52 | $2.47 | $2.51 | +1.21% | 292,519 |
| Apr 21, 2026 | $2.59 | $2.59 | $2.48 | $2.48 | -4.25% | 412,829 |
| Apr 20, 2026 | $2.56 | $2.61 | $2.52 | $2.59 | +0.78% | 577,023 |
| Apr 17, 2026 | $2.58 | $2.60 | $2.51 | $2.57 | +2.80% | 632,869 |
| Apr 16, 2026 | $2.55 | $2.56 | $2.50 | $2.50 | -0.79% | 358,547 |
| Apr 15, 2026 | $2.52 | $2.60 | $2.49 | $2.52 | +0.40% | 337,856 |
| Apr 14, 2026 | $2.55 | $2.59 | $2.50 | $2.51 | -0.40% | 265,864 |
| Apr 13, 2026 | $2.41 | $2.54 | $2.38 | $2.52 | +4.13% | 338,313 |
| Apr 10, 2026 | $2.46 | $2.50 | $2.42 | $2.42 | -1.22% | 551,498 |
| Apr 9, 2026 | $2.63 | $2.64 | $2.44 | $2.45 | -6.84% | 792,148 |
| Apr 8, 2026 | $2.56 | $2.65 | $2.51 | $2.63 | +4.37% | 918,099 |
| Apr 7, 2026 | $2.54 | $2.58 | $2.50 | $2.52 | -1.56% | 313,689 |
| Apr 6, 2026 | $2.54 | $2.57 | $2.50 | $2.56 | 0.00% | 486,849 |
| Apr 2, 2026 | $2.46 | $2.58 | $2.46 | $2.56 | +2.81% | 589,362 |
| Apr 1, 2026 | $2.51 | $2.54 | $2.48 | $2.49 | -0.40% | 473,207 |
| Mar 31, 2026 | $2.41 | $2.50 | $2.40 | $2.50 | +5.93% | 429,332 |
| Mar 30, 2026 | $2.41 | $2.41 | $2.33 | $2.36 | -2.07% | 359,392 |
| Mar 27, 2026 | $2.44 | $2.50 | $2.37 | $2.41 | -1.23% | 561,193 |
| Mar 26, 2026 | $2.46 | $2.52 | $2.44 | $2.44 | -1.21% | 414,392 |
| Mar 25, 2026 | $2.54 | $2.54 | $2.44 | $2.47 | -1.98% | 595,384 |
| Mar 24, 2026 | $2.41 | $2.54 | $2.41 | $2.52 | +5.00% | 754,149 |
| Mar 23, 2026 | $2.34 | $2.47 | $2.32 | $2.40 | +3.90% | 718,566 |
| Mar 20, 2026 | $2.48 | $2.50 | $2.29 | $2.31 | -5.71% | 867,867 |
| Mar 19, 2026 | $2.42 | $2.48 | $2.31 | $2.45 | -0.41% | 782,022 |
| Mar 18, 2026 | $2.44 | $2.52 | $2.44 | $2.46 | +0.41% | 535,202 |
| Mar 17, 2026 | $2.33 | $2.47 | $2.33 | $2.45 | +5.60% | 799,838 |
| Mar 16, 2026 | $2.29 | $2.34 | $2.28 | $2.32 | +2.20% | 474,327 |
| Mar 13, 2026 | $2.30 | $2.40 | $2.26 | $2.27 | -0.87% | 874,000 |
| Mar 12, 2026 | $2.42 | $2.44 | $2.29 | $2.29 | -5.76% | 693,015 |
| Mar 11, 2026 | $2.44 | $2.50 | $2.39 | $2.43 | -0.41% | 1,176,085 |
| Mar 10, 2026 | $2.46 | $2.51 | $2.43 | $2.44 | -1.21% | 508,030 |
| Mar 9, 2026 | $2.35 | $2.55 | $2.28 | $2.47 | +4.66% | 1,603,552 |
| Mar 6, 2026 | $2.50 | $2.54 | $2.36 | $2.36 | -6.72% | 1,357,027 |
| Mar 5, 2026 | $2.58 | $2.66 | $2.52 | $2.53 | -1.56% | 1,250,965 |
| Mar 4, 2026 | $2.63 | $2.64 | $2.50 | $2.57 | -2.28% | 866,322 |
| Mar 3, 2026 | $2.67 | $2.72 | $2.59 | $2.63 | -0.75% | 1,798,675 |
| Mar 2, 2026 | $2.60 | $2.67 | $2.51 | $2.65 | +2.71% | 1,467,740 |
| Feb 27, 2026 | $2.51 | $2.62 | $2.51 | $2.58 | +0.78% | 1,192,945 |
| Feb 26, 2026 | $2.41 | $2.59 | $2.35 | $2.56 | -1.16% | 1,150,059 |
| Feb 25, 2026 | $2.60 | $2.60 | $2.50 | $2.59 | +1.57% | 807,120 |
| Feb 24, 2026 | $2.59 | $2.64 | $2.51 | $2.55 | -1.92% | 928,077 |
| Feb 23, 2026 | $2.58 | $2.65 | $2.55 | $2.60 | +0.78% | 1,121,192 |
| Feb 20, 2026 | $2.52 | $2.61 | $2.49 | $2.58 | +2.79% | 1,202,469 |
| Feb 19, 2026 | $2.45 | $2.58 | $2.43 | $2.51 | +2.03% | 1,250,314 |
| Feb 18, 2026 | $2.42 | $2.52 | $2.41 | $2.46 | +2.07% | 931,199 |
| Feb 17, 2026 | $2.36 | $2.43 | $2.35 | $2.41 | +0.84% | 654,541 |
| Feb 13, 2026 | $2.34 | $2.42 | $2.30 | $2.39 | +2.14% | 809,389 |
| Feb 12, 2026 | $2.44 | $2.53 | $2.30 | $2.34 | -4.10% | 816,719 |
| Feb 11, 2026 | $2.36 | $2.44 | $2.36 | $2.44 | +4.27% | 1,034,069 |
| Feb 10, 2026 | $2.31 | $2.37 | $2.31 | $2.34 | -0.43% | 585,994 |
| Feb 9, 2026 | $2.30 | $2.35 | $2.25 | $2.35 | +2.62% | 386,080 |
| Feb 6, 2026 | $2.20 | $2.31 | $2.19 | $2.29 | +5.53% | 408,761 |
| Feb 5, 2026 | $2.22 | $2.26 | $2.17 | $2.17 | -3.98% | 599,399 |
| Feb 4, 2026 | $2.31 | $2.33 | $2.21 | $2.26 | -1.31% | 608,210 |
| Feb 3, 2026 | $2.28 | $2.32 | $2.27 | $2.29 | +0.88% | 323,633 |
| Feb 2, 2026 | $2.27 | $2.33 | $2.23 | $2.27 | -2.16% | 470,744 |
| Jan 30, 2026 | $2.29 | $2.35 | $2.25 | $2.32 | +1.31% | 501,860 |
| Jan 29, 2026 | $2.35 | $2.39 | $2.22 | $2.29 | -0.87% | 847,560 |
| Jan 28, 2026 | $2.26 | $2.35 | $2.26 | $2.31 | +2.21% | 1,177,556 |
| Jan 27, 2026 | $2.17 | $2.27 | $2.17 | $2.26 | +4.15% | 773,134 |
| Jan 26, 2026 | $2.21 | $2.22 | $2.12 | $2.17 | -0.91% | 474,337 |
| Jan 23, 2026 | $2.12 | $2.22 | $2.12 | $2.19 | +3.79% | 1,037,640 |
| Jan 22, 2026 | $2.14 | $2.15 | $2.07 | $2.11 | -2.31% | 397,018 |
| Jan 21, 2026 | $2.03 | $2.17 | $2.01 | $2.16 | +9.09% | 849,723 |
| Jan 20, 2026 | $2.05 | $2.05 | $1.96 | $1.98 | -3.41% | 441,649 |
| Jan 16, 2026 | $2.10 | $2.18 | $2.04 | $2.05 | -1.91% | 858,161 |
| Jan 15, 2026 | $1.89 | $2.12 | $1.89 | $2.09 | +10.00% | 962,903 |
| Jan 14, 2026 | $1.86 | $1.96 | $1.86 | $1.90 | +3.83% | 1,089,406 |
| Jan 13, 2026 | $1.85 | $1.88 | $1.83 | $1.83 | -0.54% | 257,170 |
| Jan 12, 2026 | $1.86 | $1.89 | $1.83 | $1.84 | -1.08% | 343,412 |
| Jan 9, 2026 | $1.85 | $1.90 | $1.84 | $1.86 | +1.09% | 529,350 |
| Jan 8, 2026 | $1.79 | $1.88 | $1.79 | $1.84 | +3.37% | 568,673 |
| Jan 7, 2026 | $1.81 | $1.82 | $1.77 | $1.78 | -1.11% | 408,588 |
| Jan 6, 2026 | $1.72 | $1.83 | $1.72 | $1.80 | +4.05% | 576,780 |
| Jan 5, 2026 | $1.73 | $1.73 | $1.70 | $1.73 | +2.98% | 377,067 |
| Jan 2, 2026 | $1.69 | $1.71 | $1.68 | $1.68 | +1.20% | 577,747 |
| Dec 31, 2025 | $1.72 | $1.72 | $1.64 | $1.66 | -2.92% | 1,361,716 |
| Dec 30, 2025 | $1.70 | $1.73 | $1.68 | $1.71 | +1.18% | 871,877 |
| Dec 29, 2025 | $1.69 | $1.72 | $1.67 | $1.69 | -0.59% | 544,520 |
| Dec 26, 2025 | $1.70 | $1.74 | $1.69 | $1.70 | 0.00% | 574,219 |
| Dec 24, 2025 | $1.71 | $1.73 | $1.70 | $1.70 | -0.58% | 197,074 |
| Dec 23, 2025 | $1.70 | $1.74 | $1.70 | $1.71 | -0.58% | 437,880 |
| Dec 22, 2025 | $1.70 | $1.73 | $1.67 | $1.72 | +2.99% | 756,771 |
| Dec 19, 2025 | $1.70 | $1.78 | $1.67 | $1.67 | -2.91% | 616,219 |
| Dec 18, 2025 | $1.74 | $1.76 | $1.71 | $1.72 | +0.58% | 166,127 |
| Dec 17, 2025 | $1.73 | $1.74 | $1.70 | $1.71 | 0.00% | 267,201 |
| Dec 16, 2025 | $1.77 | $1.78 | $1.71 | $1.71 | -2.84% | 373,793 |
| Dec 15, 2025 | $1.75 | $1.78 | $1.74 | $1.76 | +0.57% | 462,513 |
| Dec 12, 2025 | $1.81 | $1.82 | $1.75 | $1.75 | -2.78% | 447,862 |
| Dec 11, 2025 | $1.81 | $1.87 | $1.80 | $1.80 | -1.64% | 241,902 |
| Dec 10, 2025 | $1.88 | $1.91 | $1.83 | $1.83 | -3.68% | 575,276 |
| Dec 9, 2025 | $1.90 | $1.94 | $1.88 | $1.90 | 0.00% | 338,902 |
| Dec 8, 2025 | $1.91 | $1.96 | $1.90 | $1.90 | -1.55% | 275,262 |
| Dec 5, 2025 | $1.98 | $2.00 | $1.93 | $1.93 | -1.53% | 606,596 |
| Dec 4, 2025 | $2.03 | $2.03 | $1.95 | $1.96 | -2.00% | 672,595 |
| Dec 3, 2025 | $1.91 | $2.04 | $1.91 | $2.00 | +6.38% | 1,782,126 |
| Dec 2, 2025 | $1.90 | $1.93 | $1.87 | $1.88 | -2.08% | 407,074 |
| Dec 1, 2025 | $1.93 | $1.94 | $1.89 | $1.92 | -2.54% | 521,355 |
| Nov 28, 2025 | $1.81 | $1.98 | $1.81 | $1.97 | +9.44% | 1,046,714 |
| Nov 26, 2025 | $1.75 | $1.82 | $1.75 | $1.80 | +4.05% | 455,972 |
| Nov 25, 2025 | $1.80 | $1.80 | $1.71 | $1.73 | -2.81% | 438,788 |
| Nov 24, 2025 | $1.68 | $1.79 | $1.68 | $1.78 | +5.95% | 1,030,316 |
| Nov 21, 2025 | $1.69 | $1.72 | $1.68 | $1.68 | 0.00% | 247,803 |
| Nov 20, 2025 | $1.71 | $1.75 | $1.67 | $1.68 | -4.55% | 404,647 |
| Nov 19, 2025 | $1.73 | $1.76 | $1.72 | $1.76 | +1.15% | 136,278 |
| Nov 18, 2025 | $1.76 | $1.76 | $1.70 | $1.74 | -2.25% | 332,352 |
| Nov 17, 2025 | $1.77 | $1.80 | $1.76 | $1.78 | -0.56% | 185,772 |
| Nov 14, 2025 | $1.76 | $1.79 | $1.74 | $1.79 | +0.56% | 260,785 |
| Nov 13, 2025 | $1.80 | $1.84 | $1.76 | $1.78 | +0.56% | 470,676 |
| Nov 12, 2025 | $1.77 | $1.81 | $1.77 | $1.77 | -1.67% | 157,688 |
| Nov 11, 2025 | $1.82 | $1.83 | $1.75 | $1.80 | -0.55% | 198,761 |
| Nov 10, 2025 | $1.73 | $1.82 | $1.70 | $1.81 | +6.47% | 429,653 |
| Nov 7, 2025 | $1.63 | $1.71 | $1.63 | $1.70 | +3.03% | 260,907 |
| Nov 6, 2025 | $1.65 | $1.68 | $1.61 | $1.65 | -1.79% | 586,670 |
| Nov 5, 2025 | $1.64 | $1.70 | $1.64 | $1.68 | +2.44% | 136,896 |
| Nov 4, 2025 | $1.70 | $1.70 | $1.63 | $1.64 | -4.09% | 163,865 |
| Nov 3, 2025 | $1.73 | $1.74 | $1.70 | $1.71 | – | 157,827 |
Seasonality
DSX 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 | 4.9% | 7.5% | -3.2% | 3.4% | 3.1% | 2.1% | -0.2% | 2.7% | -2.3% | -0.6% | -3.1% | -2.0% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 9 |
| 2026 | 39.8% | 11.2% | -2.7% | 0.4% | -6.0% | -10.6% | 15.7% | 12.8% | 0.7% | -9.1% | -4.8% | |
| 2025 | -7.1% | 2.2% | -15.6% | -6.4% | 4.1% | -3.4% | 4.8% | 7.9% | 2.4% | 4.2% | 12.6% | -15.7% |
| 2024 | 1.3% | 1.3% | -2.9% | 2.8% | 0.7% | -1.8% | -11.2% | 1.4% | 2.8% | -10.5% | -22.6% | 10.7% |
| 2023 | 3.1% | 14.9% | -12.7% | 1.5% | -7.1% | 4.1% | 5.7% | -3.7% | -3.9% | -6.3% | 5.2% | -13.2% |
| 2022 | -8.7% | 40.3% | 12.7% | -13.7% | 36.1% | -21.4% | 18.0% | -10.2% | -25.6% | 19.7% | -13.9% | 9.2% |
| 2021 | 13.0% | 39.4% | -1.6% | 25.1% | 19.5% | 16.6% | -16.7% | 14.5% | 15.1% | -12.4% | -14.6% | -7.4% |
| 2020 | -15.1% | -17.0% | -32.4% | 27.0% | -27.7% | 10.3% | -7.3% | 5.0% | -3.4% | -3.5% | 22.8% | 15.6% |
| 2019 | -7.5% | -10.5% | 7.2% | 12.8% | -6.0% | 10.7% | 0.0% | 1.8% | 0.3% | 8.6% | -5.2% | -10.6% |
| 2018 | -6.6% | 1.1% | -4.7% | -1.9% | 22.3% | 9.6% | -6.4% | -5.3% | -3.3% | -7.5% | -9.7% | -7.6% |
| 2017 | 37.1% | -7.7% | 20.9% | -13.6% | -4.8% | 6.8% | -4.7% | 2.6% | -8.6% | 11.3% | -0.5% | 1.2% |
See a number that looks wrong?