NYSE · DSX · stock
Diana Shipping INC. (DSX) stock price history
Every NYSE trading session of Diana Shipping INC. from Mar 23, 2005 to Sep 28, 2026: 5,413 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSX adjusted close, 2005 to 2026
- $20.23
- All time high, 2007
- $3.20
- 52 week high, $1.56 low
- 5,413
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DSX key facts
- Diana Shipping INC. (DSX) closed at $2.80 on Sep 28, 2026 on NYSE.
- DSX's all time high close is $20.23, set on Oct 29, 2007; its all time low close is $0.7411 on Mar 23, 2020.
- DSX's 52 week range is $1.56 to $3.20.
- DSX returned +59.5% over the year to Sep 28, 2026 and -13.5% over five years.
- Over ten years DSX returned +72%, +5.6% a year compounded.
- DSX's deepest drawdown was -96.3% from Oct 29, 2007 to Mar 23, 2020.
- DataCedar holds 5,413 daily sessions of DSX history from Mar 23, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSX price chart, 2005 to 2026
DSX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +36.6% |
| 6 months | +16.7% |
| Year to date | +65.1% |
| 1 year | +59.5% |
| 3 years | -10.3% |
| 5 years | -13.5% |
| 10 years | +72.0% |
| Since Mar 23, 2005 | -54.0% |
| Compound annual growth, 21.5 years | -3.5% |
DSX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.23 on Oct 29, 2007
- All time low close
- $0.7411 on Mar 23, 2020
- 52 week high
- $3.20 on Sep 18, 2026
- 52 week low
- $1.56 on Oct 10, 2025
- Deepest drawdown
- -96.3% from Oct 29, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +30.9% on Apr 14, 2020
- Worst single session
- -28.0% on Jan 11, 2016
- Volatility, 1 year annualised
- 47.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +135%
- Worst calendar year
- 2008, -50%
DSX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 23, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.68 | $3.20 | $1.67 | $2.80 | +70.1% | 156.5M | 185 |
| 2025 | $1.92 | $2.02 | $1.24 | $1.65 | -13.7% | 82.4M | 250 |
| 2024 | $2.66 | $2.95 | $1.68 | $1.91 | -28.1% | 167.3M | 252 |
| 2023 | $3.08 | $3.89 | $2.52 | $2.66 | -15.0% | 141.3M | 250 |
| 2022 | $2.70 | $4.87 | $2.25 | $3.12 | +18.2% | 236M | 251 |
| 2021 | $1.13 | $3.71 | $1.09 | $2.64 | +134.8% | 318.4M | 252 |
| 2020 | $1.83 | $1.83 | $0.7294 | $1.13 | -37.9% | 98.2M | 253 |
| 2019 | $1.83 | $2.42 | $1.41 | $1.81 | -2.2% | 73.8M | 252 |
| 2018 | $2.37 | $3.01 | $1.77 | $1.86 | -21.9% | 111.5M | 251 |
| 2017 | $1.79 | $3.62 | $1.79 | $2.37 | +34.8% | 226.6M | 251 |
| 2016 | $2.51 | $2.90 | $1.14 | $1.76 | -30.6% | 188.1M | 252 |
| 2015 | $3.92 | $4.83 | $2.04 | $2.54 | -35.2% | 146.5M | 252 |
| 2014 | $7.68 | $8.13 | $3.66 | $3.92 | -49.5% | 216.1M | 252 |
| 2013 | $4.31 | $8.13 | $4.28 | $7.75 | +82.1% | 267M | 252 |
| 2012 | $4.45 | $5.95 | $3.44 | $4.26 | -2.4% | 140.7M | 250 |
| 2011 | $6.83 | $7.41 | $3.85 | $4.36 | -35.5% | 186.9M | 252 |
| 2010 | $8.33 | $9.35 | $6.05 | $6.76 | -17.0% | 309.2M | 252 |
| 2009 | $7.37 | $10.69 | $5.63 | $8.15 | +13.5% | 508.1M | 252 |
| 2008 | $14.32 | $19.32 | $3.63 | $7.18 | -50.5% | 533.2M | 253 |
| 2007 | $6.68 | $20.38 | $6.63 | $14.50 | +117.3% | 457.2M | 251 |
| 2006 | $4.88 | $6.73 | $3.80 | $6.67 | +38.1% | 77.8M | 251 |
| 2005 | $6.12 | $6.20 | $4.29 | $4.83 | n/a | 58.2M | 197 |
DSX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.80 | +2.6% |
| August 2026 | $2.73 | +12.3% |
| July 2026 | $2.43 | +15.7% |
| June 2026 | $2.10 | -10.6% |
| May 2026 | $2.35 | -6.0% |
| April 2026 | $2.50 | +0.4% |
| March 2026 | $2.49 | -2.7% |
| February 2026 | $2.56 | +11.2% |
| January 2026 | $2.30 | +39.8% |
| December 2025 | $1.65 | -15.7% |
| November 2025 | $1.95 | +12.6% |
| October 2025 | $1.74 | +4.2% |
About the DSX data
Daily bars. 5,413 sessions from Mar 23, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DSM Bny Mellon Strategic Municipal Bond Fund, INC.
- DSMC Distillate Small/Mid Cash Flow ETF
- DSTX Distillate International Fundamental Stability & Value ETF
- DSU BlackRock Debt Strategies Fund, INC.
- DSX$B Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)
- DSX.W Diana Shipping inc. Warrants
- DT Dynatrace, Inc.
- DTB Dte Energy Co.
Common questions
DSX share price history
