Diana Shipping Inc. (DSX) Stock Price History

Historical prices from 2005 to 2026

$2.19+0.09 (+4.29%)close Jul 6

Returns

1M: -6.8%
3M: -14.5%
YTD: +30.4%
1Y: +46.0%
3Y: -15.7%
5Y: -13.6%

ATH$43.51Oct 2007-95.0%

ATL$1.25May 2020pre-split

Avg Vol (50D)844K/ day

52-Week Range$1.46 — $2.91

LowCurrent: $2.19High

Loading 10-year price history...

DSX Historical Performance

1 YearTotal Return

+48.7%

Price: +46.0%Div: +2.7%

3 YearsTotal Return

-23.7%

CAGR: -8.6%

Price: -40.0%

5 YearsTotal Return

-7.9%

CAGR: -1.6%

Price: -51.9%

YTD

+30.4%

DSX Annual Returns

Year-by-year price performance · 2005–2026

Best+115.7%2021

Worst-58.5%2008

Up years7/22

2005-25.7%

2006+20.8%

2007+94.7%

2008-58.5%

2009+4.0%

2010-21.5%

2011-36.0%

2012-6.4%

2013+77.9%

2014-49.5%

2015-34.6%

2016-30.6%

2017+23.3%

2018-24.3%

2019-3.7%

2020-37.1%

2021+105.8%

2022-7.8%

2023-19.1%

2024-33.6%

2025-15.3%

2026+53.6%

2005 annual price return: -25.7%
2006 annual price return: +20.8%
2007 annual price return: +94.7%
2008 annual price return: -58.5%
2009 annual price return: +4.0%
2010 annual price return: -21.5%
2011 annual price return: -36.0%
2012 annual price return: -6.4%
2013 annual price return: +77.9%
2014 annual price return: -49.5%
2015 annual price return: -34.6%
2016 annual price return: -30.6%
2017 annual price return: +23.3%
2018 annual price return: -24.3%
2019 annual price return: -3.7%
2020 annual price return: -37.1%
2021 annual price return: +105.8%
2022 annual price return: -7.8%
2023 annual price return: -19.1%
2024 annual price return: -33.6%
2025 annual price return: -15.3%
2026 annual price return: +53.6%

LessMore

DSX Stock Price Trajectory (2005–2026)

As of July 7, 2026, Diana Shipping Inc. (DSX) trades at $2.19, representing a +46.0% return over the past year. The stock has delivered a -7.9% total return over five years (-13.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $43.51 on October 29, 2007. From this peak, DSX has corrected -95.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.

When compared to Industrials sector peers SBLK (+43.5% 1Y), GNK (+78.8% 1Y), and SB (+76.7% 1Y), DSX has underperformed the peer group average. Compare DSX vs SBLK →

DSX Historical Price Data · from 2005

Rows 1–50 of 5,358

Date	Open	High	Low	Close	Volume	Change %
2026-07-06	2.11	2.23	2.11	2.19	623K	+4.29%
2026-07-02	2.11	2.16	2.08	2.10	280K	+1.45%
2026-07-01	2.08	2.12	2.06	2.07	399K	-1.43%
2026-06-30	2.04	2.12	2.01	2.10	1.01M	+4.48%
2026-06-29	2.06	2.08	2.01	2.01	513K	-1.95%
2026-06-26	2.04	2.08	2.02	2.05	39K	+0.49%
2026-06-25	2.10	2.11	2.00	2.04	725K	-0.97%
2026-06-24	2.15	2.15	2.06	2.06	920K	-4.19%
2026-06-23	2.13	2.16	2.12	2.15	321K	0.00%
2026-06-22	2.10	2.17	2.10	2.15	1.25M	+2.38%
2026-06-18	2.16	2.21	2.08	2.10	1.19M	-3.23%
2026-06-17	2.34	2.34	2.16	2.17	1.45M	-5.65%
2026-06-16	2.42	2.43	2.30	2.30	439K	-3.77%
2026-06-15	2.42	2.44	2.38	2.39	145K	0.00%
2026-06-12	2.39	2.42	2.37	2.39	404K	0.00%
2026-06-11	2.36	2.40	2.33	2.39	449K	+2.58%
2026-06-10	2.34	2.42	2.33	2.33	683K	0.00%
2026-06-09	2.38	2.44	2.31	2.33	682K	-0.85%
2026-06-08	2.38	2.41	2.35	2.35	877K	+0.43%
2026-06-05	2.38	2.40	2.34	2.34	787K	-1.68%
2026-06-04	2.38	2.40	2.37	2.38	672K	+1.28%
2026-06-03	2.36	2.39	2.31	2.35	911K	-1.94%
2026-06-02	2.47	2.47	2.30	2.40	1.49M	-1.78%
2026-06-01	2.33	2.45	2.28	2.44	1.67M	+3.39%
2026-05-29	2.46	2.48	2.35	2.36	1.37M	-4.65%
2026-05-28	2.64	2.64	2.38	2.48	3.71M	-1.79%
2026-05-27	2.88	2.89	2.50	2.52	3.82M	-7.35%
2026-05-26	2.64	2.75	2.61	2.72	1.22M	+4.62%
2026-05-22	2.70	2.70	2.59	2.60	19K	-3.70%
2026-05-21	2.69	2.75	2.69	2.70	443K	+0.37%
2026-05-20	2.65	2.70	2.61	2.69	423K	+2.28%
2026-05-19	2.69	2.69	2.63	2.63	266K	-1.87%
2026-05-18	2.66	2.72	2.62	2.68	567K	+0.37%
2026-05-15	2.69	2.73	2.61	2.67	809K	-3.26%
2026-05-14	2.78	2.80	2.74	2.76	416K	+0.36%
2026-05-13	2.87	2.87	2.72	2.75	732K	-5.17%
2026-05-12	2.69	2.91	2.66	2.90	2.02M	+7.41%
2026-05-11	2.71	2.72	2.65	2.70	622K	-0.37%
2026-05-08	2.69	2.72	2.68	2.71	643K	+0.74%
2026-05-07	2.70	2.72	2.65	2.69	509K	0.00%
2026-05-06	2.72	2.77	2.63	2.69	949K	-1.10%
2026-05-05	2.62	2.73	2.59	2.72	1.50M	+5.02%
2026-05-04	2.57	2.66	2.54	2.59	342K	+1.17%
2026-05-01	2.51	2.58	2.49	2.56	373K	+1.99%
2026-04-30	2.51	2.55	2.48	2.51	500K	+1.62%
2026-04-29	2.52	2.52	2.45	2.47	210K	-1.98%
2026-04-28	2.48	2.54	2.46	2.52	262K	+0.80%
2026-04-27	2.46	2.50	2.43	2.50	317K	+2.46%
2026-04-24	2.51	2.51	2.43	2.44	245K	-0.41%
2026-04-23	2.49	2.50	2.44	2.45	304K	-2.39%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

DSX — Frequently Asked Questions

Quick answers to the most common questions about buying DSX stock.

How has DSX stock performed recently?

DSX returned +46.0% over the past year, beating its 5-year annualized CAGR of -13.6%. The stock trades above its 200-day moving average, confirming the uptrend.

What is DSX's all-time high price?

Diana Shipping Inc. reached $43.51 on 2007-10-29. The 52-week high is $2.91. Current 1-year return of +46.0% places the stock closer to historical peaks.

Where can I download DSX historical price data?

This page provides DSX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.

DSX Stock Price Trajectory (2005–2026)

When compared to Industrials sector peers SBLK (+43.5% 1Y), GNK (+78.8% 1Y), and SB (+76.7% 1Y), DSX has underperformed the peer group average. Compare DSX vs SBLK →

Date

Open

High

Low

Volume

Change %

2026-07-06

2.11

2.23

2.11

2.19

623K

+4.29%

2026-07-02

2.11

2.16

2.08

2.10

280K

+1.45%

2026-07-01

2.08

2.12

2.06

2.07

399K

-1.43%

2026-06-30

2.04

2.12

2.01

2.10

1.01M

+4.48%

2026-06-29

2.06

2.08

2.01

513K

-1.95%

2026-06-26

2.04

2.08

2.02

2.05

39K

+0.49%

2026-06-25

2.10

2.11

2.00

2.04

725K

-0.97%

2026-06-24

2.15

2.06

920K

-4.19%

2026-06-23

2.13

2.16

2.12

2.15

321K

0.00%

2026-06-22

2.10

2.17

2.10

2.15

1.25M

+2.38%

2026-06-18

2.16

2.21

2.08

2.10

1.19M

-3.23%

2026-06-17

2.34

2.16

2.17

1.45M

-5.65%

2026-06-16

2.42

2.43

2.30

439K

-3.77%

2026-06-15

2.42

2.44

2.38

2.39

145K

0.00%

2026-06-12

2.39

2.42

2.37

2.39

404K

0.00%

2026-06-11

2.36

2.40

2.33

2.39

449K

+2.58%

2026-06-10

2.34

2.42

2.33

683K

0.00%

2026-06-09

2.38

2.44

2.31

2.33

682K

-0.85%

2026-06-08

2.38

2.41

2.35

877K

+0.43%

2026-06-05

2.38

2.40

2.34

787K

-1.68%

2026-06-04

2.38

2.40

2.37

2.38

672K

+1.28%

2026-06-03

2.36

2.39

2.31

2.35

911K

-1.94%

2026-06-02

2.47

2.30

2.40

1.49M

-1.78%

2026-06-01

2.33

2.45

2.28

2.44

1.67M

+3.39%

2026-05-29

2.46

2.48

2.35

2.36

1.37M

-4.65%

2026-05-28

2.64

2.38

2.48

3.71M

-1.79%

2026-05-27

2.88

2.89

2.50

2.52

3.82M

-7.35%

2026-05-26

2.64

2.75

2.61

2.72

1.22M

+4.62%

2026-05-22

2.70

2.59

2.60

19K

-3.70%

2026-05-21

2.69

2.75

2.69

2.70

443K

+0.37%

2026-05-20

2.65

2.70

2.61

2.69

423K

+2.28%

2026-05-19

2.69

2.63

266K

-1.87%

2026-05-18

2.66

2.72

2.62

2.68

567K

+0.37%

2026-05-15

2.69

2.73

2.61

2.67

809K

-3.26%

2026-05-14

2.78

2.80

2.74

2.76

416K

+0.36%

2026-05-13

2.87

2.72

2.75

732K

-5.17%

2026-05-12

2.69

2.91

2.66

2.90

2.02M

+7.41%

2026-05-11

2.71

2.72

2.65

2.70

622K

-0.37%

2026-05-08

2.69

2.72

2.68

2.71

643K

+0.74%

2026-05-07

2.70

2.72

2.65

2.69

509K

0.00%

2026-05-06

2.72

2.77

2.63

2.69

949K

-1.10%

2026-05-05

2.62

2.73

2.59

2.72

1.50M

+5.02%

2026-05-04

2.57

2.66

2.54

2.59

342K

+1.17%

2026-05-01

2.51

2.58

2.49

2.56

373K

+1.99%

2026-04-30

2.51

2.55

2.48

2.51

500K

+1.62%

2026-04-29

2.52

2.45

2.47

210K

-1.98%

2026-04-28

2.48

2.54

2.46

2.52

262K

+0.80%

2026-04-27

2.46

2.50

2.43

2.50

317K

+2.46%

2026-04-24

2.51

2.43

2.44

245K

-0.41%

2026-04-23

2.49

2.50

2.44

2.45

304K

-2.39%

Diana Shipping Inc. (DSX) Stock Price History

DSX Historical Performance

DSX Annual Returns

Download Historical Data

DSX Stock Price Trajectory (2005–2026)

DSX Historical Price Data · from 2005

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Diana Shipping Inc. (DSX) Stock Price History

DSX Historical Performance

DSX Annual Returns

Download Historical Data

DSX Stock Price Trajectory (2005–2026)

DSX Historical Price Data · from 2005

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison