Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.760
+0.050 (2.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.741.801.691.761.762.92%27,542
Dec 19, 20241.801.821.711.711.71-3.39%43,796
Dec 18, 20241.891.961.771.771.77-4.84%94,158
Dec 17, 20241.711.921.711.861.868.77%162,931
Dec 16, 20241.641.781.641.711.714.59%106,629
Dec 13, 20241.661.671.611.641.64-116,233
Dec 12, 20241.691.701.611.641.64-2.68%59,982
Dec 11, 20241.711.751.681.681.68-1.75%65,943
Dec 10, 20241.731.761.701.711.71-0.58%36,375
Dec 9, 20241.761.791.721.721.72-2.27%43,104
Dec 6, 20241.801.831.751.761.76-0.56%63,249
Dec 5, 20241.891.891.751.771.77-6.84%54,507
Dec 4, 20241.771.951.751.901.909.20%165,386
Dec 3, 20241.741.851.731.741.74-0.57%109,881
Dec 2, 20241.801.801.731.751.75-2.23%98,392
Nov 29, 20241.791.821.761.791.79-0.28%31,728
Nov 27, 20241.811.851.761.801.800.84%137,073
Nov 26, 20241.811.841.781.781.78-2.20%21,769
Nov 25, 20241.831.851.781.821.821.11%100,709
Nov 22, 20241.841.851.801.801.80-2.70%60,375
Nov 21, 20241.851.861.821.851.85-43,271
Nov 20, 20241.871.871.831.851.85-1.02%50,518
Nov 19, 20241.871.931.851.871.87-0.05%51,899
Nov 18, 20241.891.941.861.871.87-3.61%62,270
Nov 15, 20241.951.951.821.941.94-1.02%62,067
Nov 14, 20241.941.961.901.961.96-26,784
Nov 13, 20241.971.971.921.961.96-0.76%66,929
Nov 12, 20241.972.011.961.981.980.30%27,818
Nov 11, 20242.042.041.951.971.97-1.06%102,954
Nov 8, 20241.972.001.961.991.992.05%62,271
Nov 7, 20241.991.991.941.951.95-1.52%12,703
Nov 6, 20242.012.021.951.981.981.54%12,169
Nov 5, 20241.952.031.921.951.95-1.02%26,638
Nov 4, 20241.992.031.971.971.97-1.01%10,547
Nov 1, 20242.072.071.951.991.99-3.86%27,612
Oct 31, 20241.992.081.952.072.073.50%92,366
Oct 30, 20242.092.091.972.002.00-3.85%48,987
Oct 29, 20242.072.142.032.082.080.48%152,352
Oct 28, 20242.102.142.012.072.07-62,111
Oct 25, 20242.102.122.042.072.070.49%48,423
Oct 24, 20242.042.112.002.062.060.49%100,493
Oct 23, 20242.042.051.972.052.050.49%90,432
Oct 22, 20241.902.081.872.042.047.94%215,128
Oct 21, 20241.881.941.741.891.890.53%171,149
Oct 18, 20241.901.901.851.881.88-28,818
Oct 17, 20241.901.901.841.881.881.13%28,378
Oct 16, 20241.871.911.841.861.86-0.32%47,553
Oct 15, 20241.911.911.851.871.87-1.32%32,479
Oct 14, 20241.931.931.871.891.89-1.56%10,905
Oct 11, 20241.891.921.851.921.92-0.26%34,599
Oct 10, 20241.941.941.891.931.931.32%20,401
Oct 9, 20241.891.951.861.901.902.70%69,364
Oct 8, 20241.871.871.821.851.85-2.01%34,537
Oct 7, 20241.881.921.871.891.89-0.05%19,114
Oct 4, 20241.841.891.831.891.891.29%26,848
Oct 3, 20241.841.871.831.871.871.36%44,127
Oct 2, 20241.891.891.821.841.84-1.60%28,001
Oct 1, 20241.881.921.861.871.87-0.53%71,869
Sep 30, 20241.901.931.871.881.88-1.31%66,326
Sep 27, 20241.941.941.901.911.91-0.78%10,592
Sep 26, 20241.971.971.881.921.92-0.52%26,638
Sep 25, 20241.891.971.891.931.931.58%47,587
Sep 24, 20241.871.901.851.901.901.55%20,320
Sep 23, 20241.901.911.861.871.87-2.09%48,545
Sep 20, 20241.921.961.901.911.91-2.50%49,907
Sep 19, 20241.961.981.901.961.960.51%18,383
Sep 18, 20241.951.971.951.951.952.63%136,923
Sep 17, 20241.861.921.801.901.902.15%31,664
Sep 16, 20241.931.931.851.861.86-2.36%34,053
Sep 13, 20241.911.931.851.911.912.14%46,737
Sep 12, 20241.911.941.871.871.870.81%65,908
Sep 11, 20241.911.911.751.851.85-2.43%40,948
Sep 10, 20241.911.951.871.901.90-0.73%30,148
Sep 9, 20241.981.981.881.911.91-3.54%32,252
Sep 6, 20241.991.991.951.981.980.76%9,973
Sep 5, 20241.952.031.941.971.970.26%60,561
Sep 4, 20241.951.961.931.961.960.26%12,640
Sep 3, 20241.981.981.931.961.96-1.26%49,336
Aug 30, 20241.981.991.961.981.98-1.00%39,427
Aug 29, 20241.972.081.972.002.001.52%20,822
Aug 28, 20242.102.101.971.971.97-4.23%63,363
Aug 27, 20242.002.071.962.062.063.89%23,658
Aug 26, 20242.022.021.951.981.980.51%43,093
Aug 23, 20242.002.051.971.971.97-1.50%33,578
Aug 22, 20242.032.031.972.002.001.52%31,372
Aug 21, 20241.942.001.921.971.971.03%25,806
Aug 20, 20241.951.951.911.951.950.52%49,277
Aug 19, 20242.002.001.901.941.94-1.52%58,968
Aug 16, 20242.002.011.961.971.97-0.76%16,535
Aug 15, 20242.032.031.961.991.99-2.70%38,284
Aug 14, 20241.982.041.962.042.042.51%48,848
Aug 13, 20241.952.011.921.991.992.05%36,466
Aug 12, 20241.961.961.921.951.95-0.51%19,027
Aug 9, 20241.931.981.931.961.960.51%42,619
Aug 8, 20241.941.971.911.951.95-1.52%31,460
Aug 7, 20241.942.071.901.981.983.13%59,761
Aug 6, 20241.921.931.891.921.921.05%107,167
Aug 5, 20241.951.971.861.901.90-2.81%131,172
Aug 2, 20242.042.041.951.961.96-3.93%137,776
Aug 1, 20242.092.092.032.042.04-2.63%30,874