Canada markets open in 2 hours 49 minutes

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.2600+0.1100 (+5.12%)
At close: 04:00PM EDT
2.2800 +0.02 (+0.88%)
After hours: 04:40PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.16002.27002.15002.26002.2600108,300
May 07, 20242.19002.23002.13002.15002.150069,800
May 06, 20242.23002.25002.16002.20002.200078,300
May 03, 20242.22002.22002.09002.17002.170021,800
May 02, 20242.11002.15002.10002.12002.120051,300
May 01, 20242.14002.16002.09002.13002.130048,000
Apr 30, 20242.01002.15002.01002.15002.1500120,500
Apr 29, 20242.06002.07002.02002.05002.050050,000
Apr 26, 20242.06002.08001.98002.04002.040080,900
Apr 25, 20242.00002.06001.98002.04002.040030,600
Apr 24, 20242.07002.10001.99002.01002.010036,800
Apr 23, 20241.95002.06001.95002.05002.050052,900
Apr 22, 20241.99002.00001.92001.95001.950063,000
Apr 19, 20242.01002.03001.94001.98001.980064,100
Apr 18, 20242.10002.10001.90001.99001.9900116,100
Apr 17, 20242.19002.19002.08002.11002.110057,800
Apr 16, 20242.14002.19002.10002.16002.160093,700
Apr 15, 20242.30002.35002.13002.16002.1600236,800
Apr 12, 20242.25002.28002.17002.21002.210071,500
Apr 11, 20242.18002.28002.18002.26002.2600112,000
Apr 10, 20242.18002.23002.16002.23002.2300117,300
Apr 09, 20242.21002.21002.15002.19002.190060,000
Apr 08, 20242.15002.22002.15002.17002.1700141,500
Apr 05, 20242.20002.23002.02002.15002.1500114,500
Apr 04, 20242.07002.21002.04002.21002.2100245,700
Apr 03, 20241.95002.10001.91002.00002.0000238,300
Apr 02, 20241.88001.95001.87001.95001.9500108,300
Apr 01, 20241.89001.92001.85001.89001.890070,300
Mar 28, 20241.92001.93001.87001.89001.890048,200
Mar 27, 20241.90001.92001.86001.90001.900075,000
Mar 26, 20241.98001.98001.86001.88001.880057,800
Mar 25, 20241.90001.91001.85001.88001.880077,400
Mar 22, 20241.91001.93001.85001.87001.870069,800
Mar 21, 20241.87001.95001.87001.91001.910069,300
Mar 20, 20241.86001.90001.84001.89001.890076,700
Mar 19, 20241.85001.89001.83001.83001.8300131,600
Mar 18, 20241.93001.96001.85001.85001.850039,100
Mar 15, 20241.88001.91001.88001.88001.880023,500
Mar 14, 20241.96001.96001.90001.91001.9100100,400
Mar 13, 20241.93001.98001.93001.96001.9600121,800
Mar 12, 20241.88001.97001.85001.93001.9300176,000
Mar 11, 20241.90001.94001.80001.90001.9000141,300
Mar 08, 20241.88001.94001.87001.90001.9000124,400
Mar 07, 20241.85001.89001.77001.86001.8600177,900
Mar 06, 20241.77001.78001.75001.76001.760047,400
Mar 05, 20241.81001.82001.74001.79001.790071,500
Mar 04, 20241.86001.86001.75001.79001.790094,200
Mar 01, 20241.86001.89001.85001.86001.860044,700
Feb 29, 20241.85001.93001.85001.87001.870039,600
Feb 28, 20241.88001.91001.86001.88001.880030,400
Feb 27, 20241.90001.90001.87001.90001.900018,200
Feb 26, 20241.88001.95001.86001.90001.900050,400
Feb 23, 20241.90001.92001.83001.88001.880036,200
Feb 22, 20241.89001.92001.86001.88001.880046,700
Feb 21, 20241.89001.97001.85001.89001.890034,000
Feb 20, 20241.93001.94001.82001.88001.880039,900
Feb 16, 20241.98002.00001.91001.94001.940021,900
Feb 15, 20241.89002.00001.89001.96001.960097,300
Feb 14, 20241.84001.93001.79001.92001.920041,900
Feb 13, 20241.83001.85001.77001.84001.840050,700
Feb 12, 20241.78001.89001.78001.87001.870035,600
Feb 09, 20241.77001.78001.71001.78001.780036,500
Feb 08, 20241.74001.79001.70001.74001.740076,500
Feb 07, 20241.79001.80001.73001.77001.770064,800
Feb 06, 20241.84001.84001.76001.81001.810061,800
Feb 05, 20241.87001.87001.77001.78001.780082,000
Feb 02, 20241.86001.90001.80001.85001.850084,300
Feb 01, 20241.92001.95001.75001.86001.8600119,800
Jan 31, 20241.90001.95001.87001.88001.880084,500
Jan 30, 20242.01002.01001.85001.92001.9200125,100
Jan 29, 20242.02002.05001.95002.01002.010067,800
Jan 26, 20241.92002.09001.92001.96001.960059,200
Jan 25, 20241.98002.01001.92001.93001.9300103,900
Jan 24, 20242.00002.01001.93001.99001.990077,700
Jan 23, 20242.00002.01001.90001.96001.960068,700
Jan 22, 20242.04002.05001.96001.97001.9700130,400
Jan 19, 20241.98002.08001.98002.04002.040055,500
Jan 18, 20242.07002.09002.00002.03002.0300114,500
Jan 17, 20242.18002.18001.96002.09002.0900267,700
Jan 16, 20242.25002.27002.15002.16002.160073,400
Jan 12, 20242.16002.22002.13002.21002.210062,200
Jan 11, 20242.35002.35002.10002.14002.1400180,200
Jan 10, 20242.25002.29002.19002.25002.250047,400
Jan 09, 20242.27002.27002.19002.24002.240067,800
Jan 08, 20242.37002.37002.23002.25002.250082,600
Jan 05, 20242.33002.38002.25002.35002.350084,800
Jan 04, 20242.30002.38002.25002.33002.3300189,200
Jan 03, 20242.23002.30002.19002.25002.2500119,000
Jan 02, 20242.30002.34002.18002.23002.2300129,800
Dec 29, 20232.31002.31002.21002.27002.2700103,000
Dec 28, 20232.38002.40002.22002.28002.2800105,700
Dec 27, 20232.27002.36002.19002.34002.3400156,000
Dec 26, 20232.30002.32002.14002.20002.2000133,900
Dec 22, 20232.25002.38002.25002.30002.3000233,400
Dec 21, 20232.14002.27002.14002.20002.2000211,100
Dec 20, 20232.05002.24002.05002.10002.1000210,000
Dec 19, 20232.08002.10002.04002.09002.0900143,200
Dec 18, 20232.06002.10002.01002.07002.0700142,100
Dec 15, 20232.03002.08001.95002.00002.0000188,500
Dec 14, 20232.15002.15002.01002.03002.0300216,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...