Diana Shipping Inc.
DSXNYSEIndustrials● Active
$2.38
+$0.04(+1.71%)
Market Cap$294025200
P/E Ratio—
52W High$2.92
52W Low$1.46
Diana Shipping Inc.（DSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dsx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.89
May 31, 2022
-65.2% from here
5-Year Low5Y
$1.27
Apr 7, 2025
+88.6% from low
IPO Priceadj.
$16.79
Mar 23, 2005
-85.7% since IPO
1 Year Ago
$1.53
Jun 9, 2025
+56.5% in 1Y
5 Years Ago
$4.82
Jun 8, 2021
-50.3% in 5Y
10 Years Ago
$2.59
Jun 8, 2016
-7.5% in 10Y
Historical Price Data · DSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.38 | $2.41 | $2.36 | $2.40 | $2.40 | 252K | +0.63% |
| Jun 5, 2026 | $2.37 | $2.40 | $2.34 | $2.34 | $2.34 | 800K | -1.27% |
| Jun 4, 2026 | $2.38 | $2.40 | $2.37 | $2.38 | $2.38 | 674K | +0.00% |
| Jun 3, 2026 | $2.36 | $2.39 | $2.31 | $2.35 | $2.35 | 918K | -0.42% |
| Jun 2, 2026 | $2.47 | $2.47 | $2.30 | $2.39 | $2.39 | 1.6M | -3.24% |
| Jun 1, 2026 | $2.34 | $2.45 | $2.28 | $2.44 | $2.44 | 1.7M | +4.27% |
| May 29, 2026 | $2.46 | $2.48 | $2.35 | $2.36 | $2.36 | 1.4M | -4.07% |
| May 28, 2026 | $2.64 | $2.66 | $2.37 | $2.47 | $2.47 | 3.8M | -6.44% |
| May 27, 2026 | $2.88 | $2.89 | $2.50 | $2.52 | $2.52 | 4.1M | -12.50% |
| May 26, 2026 | $2.64 | $2.76 | $2.61 | $2.72 | $2.72 | 1.5M | +3.03% |
| May 22, 2026 | $2.70 | $2.70 | $2.59 | $2.60 | $2.60 | 664K | -3.70% |
| May 21, 2026 | $2.69 | $2.75 | $2.69 | $2.70 | $2.70 | 443K | +0.37% |
| May 20, 2026 | $2.65 | $2.70 | $2.61 | $2.69 | $2.69 | 423K | +1.51% |
| May 19, 2026 | $2.69 | $2.70 | $2.62 | $2.63 | $2.63 | 280K | -2.23% |
| May 18, 2026 | $2.66 | $2.72 | $2.62 | $2.68 | $2.68 | 571K | +0.75% |
| May 15, 2026 | $2.69 | $2.73 | $2.61 | $2.67 | $2.67 | 811K | -0.74% |
| May 14, 2026 | $2.78 | $2.80 | $2.74 | $2.76 | $2.76 | 427K | -0.72% |
| May 13, 2026 | $2.87 | $2.87 | $2.72 | $2.75 | $2.75 | 732K | -4.18% |
| May 12, 2026 | $2.69 | $2.92 | $2.66 | $2.90 | $2.90 | 2.0M | +7.81% |
| May 11, 2026 | $2.71 | $2.72 | $2.65 | $2.70 | $2.70 | 622K | -0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DSX
Jan 1 → Dec 31 · 6 years2026+41.7%$1.69 → $2.40
+41.7%
2025-15.7%$1.97 → $1.66
-15.7%
2024-34.0%$2.97 → $1.96
-34.0%
2023-22.7%$3.84 → $2.97
-22.7%
2022-1.8%$3.97 → $3.90
-1.8%
2021-19.3%$4.82 → $3.89
-19.3%
Best Year2026 · +41.7%
Worst Year2024 · -34.0%
Positive Years1 / 6
Avg Annual Return-8.6%
6Y Total Return-50.3%
6Y CAGR~-11.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in DSX?
If you invested $1,000 in DSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$925
Total Return-7.5%
CAGR~-0.8% / yr
Profit$-75
Based on Jun 8, 2016 · $2.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Diana Shipping Inc.（DSX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSX 历史股价FMP 日线复权 OHLCV