Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.655
+0.055 (3.44%)
Mar 27, 2025, 4:00 PM EDT - Market closed

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20251.611.661.601.661.663.44%57,951
Mar 26, 20251.581.641.581.601.60-47,584
Mar 25, 20251.581.611.581.601.600.31%60,596
Mar 24, 20251.551.691.551.601.602.90%69,445
Mar 21, 20251.571.571.531.551.55-0.64%20,649
Mar 20, 20251.551.581.551.561.56-0.95%9,206
Mar 19, 20251.531.601.531.581.582.27%16,135
Mar 18, 20251.531.551.531.541.54-0.32%15,733
Mar 17, 20251.511.551.511.551.550.32%17,986
Mar 14, 20251.501.541.501.541.540.65%15,628
Mar 13, 20251.541.551.521.531.53-1.29%23,149
Mar 12, 20251.511.551.481.551.552.65%56,918
Mar 11, 20251.501.531.491.511.512.03%22,077
Mar 10, 20251.531.541.481.481.48-3.58%39,508
Mar 7, 20251.501.541.501.541.541.66%31,263
Mar 6, 20251.491.521.491.511.510.67%36,169
Mar 5, 20251.521.521.481.501.501.35%15,650
Mar 4, 20251.561.561.481.481.48-5.43%76,123
Mar 3, 20251.641.641.561.571.57-1.57%34,352
Feb 28, 20251.601.611.581.591.59-1.24%20,070
Feb 27, 20251.631.641.601.611.61-1.83%34,852
Feb 26, 20251.671.681.631.641.64-1.20%13,135
Feb 25, 20251.631.671.581.661.66-67,490
Feb 24, 20251.631.681.621.661.661.53%39,355
Feb 21, 20251.651.661.621.641.64-2.68%77,204
Feb 20, 20251.641.681.621.681.683.07%56,815
Feb 19, 20251.641.661.631.631.63-1.21%15,594
Feb 18, 20251.631.661.621.651.651.85%38,313
Feb 14, 20251.571.701.561.621.624.52%134,077
Feb 13, 20251.571.581.531.551.55-1.27%77,953
Feb 12, 20251.581.601.551.571.57-0.63%79,026
Feb 11, 20251.631.631.561.581.58-1.86%82,809
Feb 10, 20251.621.631.581.611.61-1.23%84,288
Feb 7, 20251.641.661.601.631.63-0.61%63,470
Feb 6, 20251.611.681.551.641.646.49%269,321
Feb 5, 20251.571.571.511.541.54-1.91%54,608
Feb 4, 20251.651.671.531.571.57-4.85%120,334
Feb 3, 20251.671.671.631.651.65-2.37%47,845
Jan 31, 20251.761.761.671.691.69-3.98%80,753
Jan 30, 20251.751.771.701.761.761.73%67,114
Jan 29, 20251.801.801.711.731.73-0.57%81,375
Jan 28, 20251.721.751.711.741.74-0.46%20,440
Jan 27, 20251.741.781.711.751.751.04%89,986
Jan 24, 20251.791.801.721.731.73-2.26%56,270
Jan 23, 20251.761.791.751.771.770.57%44,682
Jan 22, 20251.821.821.751.761.76-2.22%39,582
Jan 21, 20251.731.821.731.801.804.65%48,215
Jan 17, 20251.811.841.701.721.72-3.91%114,808
Jan 16, 20251.851.871.781.791.79-3.24%38,710
Jan 15, 20251.901.921.801.851.85-0.54%39,048