Skip to main content
Top Ships Inc. (TOPS)
NYSEAMERICAN: TOPS · Real-Time Price · USD
7.85
+0.15 (1.95%)
At close: Nov 22, 2024, 4:00 PM
7.47
-0.38 (-4.84%)
After-hours: Nov 22, 2024, 7:33 PM EST

Top Ships Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20247.758.007.667.857.851.95%7,025
Nov 21, 20247.657.907.607.707.70-1.28%9,069
Nov 20, 20247.908.007.607.807.80-0.76%13,147
Nov 19, 20247.507.867.377.867.865.22%11,627
Nov 18, 20247.607.607.467.477.47-1.31%8,091
Nov 15, 20247.517.947.517.577.57-2.96%13,086
Nov 14, 20247.867.967.687.807.80-1.76%11,197
Nov 13, 20247.538.007.507.947.94-0.75%6,490
Nov 12, 20248.188.187.738.008.00-2.82%12,956
Nov 11, 20248.008.257.918.238.236.22%14,389
Nov 8, 20248.068.067.727.757.75-1.90%6,753
Nov 7, 20248.498.497.807.907.90-1.13%14,128
Nov 6, 20248.388.437.737.997.991.46%15,677
Nov 5, 20247.888.007.707.887.881.09%7,759
Nov 4, 20248.468.697.727.797.79-2.12%20,522
Nov 1, 20248.538.537.827.967.96-0.81%13,383
Oct 31, 20248.038.597.958.028.02-0.07%7,900
Oct 30, 20248.328.598.038.038.03-4.40%10,195
Oct 29, 20248.528.758.348.408.40-1.64%3,791
Oct 28, 20249.009.008.548.548.54-2.22%2,672
Oct 25, 20249.099.098.078.738.73-1.75%9,230
Oct 24, 20248.898.898.898.898.89-619
Oct 23, 20248.958.958.638.898.89-9,785
Oct 22, 20248.958.958.898.898.89-0.67%5,693
Oct 21, 20248.948.998.908.958.950.11%4,105
Oct 18, 20248.909.108.908.948.94-0.67%3,288
Oct 17, 20248.949.158.769.009.00-0.28%1,810
Oct 16, 20248.959.038.959.039.030.95%2,195
Oct 15, 20248.949.048.908.948.94-2.83%12,147
Oct 14, 20249.289.288.979.209.20-0.11%4,075
Oct 11, 20248.959.268.939.219.21-0.22%4,532
Oct 10, 20248.949.248.949.239.231.15%3,931
Oct 9, 20249.309.308.999.139.130.27%3,937
Oct 8, 20249.309.309.049.109.10-0.11%1,576
Oct 7, 20249.269.268.859.119.110.66%10,766
Oct 4, 20249.039.349.009.059.05-0.93%7,857
Oct 3, 20249.209.269.029.149.14-0.92%4,021
Oct 2, 20248.899.278.899.229.220.77%4,012
Oct 1, 20249.239.418.869.159.15-0.11%16,804
Sep 30, 20248.709.168.709.169.165.29%5,348
Sep 27, 20248.768.878.708.708.70-2.54%1,908
Sep 26, 20249.209.208.778.938.93-0.20%10,778
Sep 25, 20249.239.238.788.958.951.53%4,197
Sep 24, 20248.569.108.528.818.812.44%3,417
Sep 23, 20248.849.178.608.608.60-2.33%1,840
Sep 20, 20248.578.818.408.818.814.08%9,549
Sep 19, 20248.458.728.328.468.460.59%17,429
Sep 18, 20248.418.737.938.418.41-7,250
Sep 17, 20248.408.698.198.418.41-0.94%9,094
Sep 16, 20248.198.497.978.498.495.54%3,934
Sep 13, 20248.178.177.878.048.040.93%7,874
Sep 12, 20248.048.207.977.977.97-1.85%4,462
Sep 11, 20247.998.267.658.128.121.63%8,844
Sep 10, 20247.888.367.847.997.99-2.80%3,454
Sep 9, 20247.658.237.658.228.225.59%6,640
Sep 6, 20248.008.297.797.797.79-4.36%4,040
Sep 5, 20248.028.207.808.148.141.75%7,915
Sep 4, 20247.818.447.658.008.00-0.50%5,884
Sep 3, 20248.868.868.048.048.04-7.59%4,465
Aug 30, 20249.229.228.558.708.70-1.02%4,586
Aug 29, 20248.969.128.608.798.79-1.24%10,702
Aug 28, 20248.718.938.718.908.900.67%2,102
Aug 27, 20248.808.998.808.848.84-1.77%6,241
Aug 26, 20248.889.388.789.009.000.11%17,635
Aug 23, 20248.859.108.858.998.990.39%15,117
Aug 22, 20249.059.058.968.968.96-1.37%1,554
Aug 21, 20249.329.438.889.089.08-2.38%15,418
Aug 20, 20249.479.479.209.309.30-0.69%34,497
Aug 19, 20249.509.629.309.379.37-1.68%12,300
Aug 16, 20249.439.689.219.539.532.42%3,467
Aug 15, 20249.249.599.209.309.30-1.59%8,986
Aug 14, 20249.539.589.149.459.45-0.84%2,787
Aug 13, 20249.589.589.079.539.534.84%22,096
Aug 12, 20248.779.158.779.099.091.79%9,651
Aug 9, 20248.738.978.658.938.932.07%11,294
Aug 8, 20248.589.008.588.758.752.03%5,233
Aug 7, 20248.878.878.588.588.58-2.53%3,162
Aug 6, 20248.618.958.618.808.80-0.70%10,577
Aug 5, 20248.568.888.108.868.86-4.21%20,605
Aug 2, 20249.519.659.109.259.25-4.45%11,674
Aug 1, 20249.779.839.689.689.68-3.10%3,904
Jul 31, 202410.2010.209.669.999.99-5.75%14,085
Jul 30, 202410.6010.6010.6010.6010.60-0.08%1,743
Jul 29, 202410.2810.6110.2810.6110.61-1.50%1,837
Jul 26, 202410.9011.0710.2510.7710.770.94%3,481
Jul 25, 20249.5110.909.5110.6710.677.80%14,541
Jul 24, 202410.3910.399.909.909.90-4.45%4,744
Jul 23, 202410.5710.5710.2110.3610.360.18%2,915
Jul 22, 202410.8310.8310.3410.3410.34-2.18%9,374
Jul 19, 202410.8411.0210.4910.5710.57-3.03%13,215
Jul 18, 202411.0811.0810.9010.9010.90-1.54%3,135
Jul 17, 202410.9311.1710.9211.0711.07-0.18%4,841
Jul 16, 202411.0311.1110.8511.0911.091.84%15,684
Jul 15, 202410.9211.0310.7110.8910.89-0.91%18,204
Jul 12, 202411.1111.2710.8010.9910.990.92%9,533
Jul 11, 202410.9010.9010.7210.8910.890.55%5,028
Jul 10, 202410.8911.1310.6610.8310.831.12%19,998
Jul 9, 202410.8610.8610.6810.7110.71-1.65%23,487
Jul 8, 202410.8310.9710.7010.8910.89-1.54%16,775
Jul 5, 202411.1811.1810.7811.0611.06-0.09%20,867