Performance Shipping Inc (PSHG) Historical Stock Data
1.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSHG is down -0.47% a day on average. There have been 9 days where Performance Shipping Inc closed green and 21 days where PSHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.87 | 1.85 | ↓$0.02 (-1.06%) | 1.83 | 1.87 | 50.52K |
| 2024-11-19 | 1.89 | 1.87 | ↓$0.02 (-1.13%) | 1.85 | 1.93 | 51.90K |
| 2024-11-18 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.86 | 1.94 | 62.19K |
| 2024-11-15 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.83 | 1.95 | 62.06K |
| 2024-11-14 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.92 | 1.96 | 26.71K |
| 2024-11-13 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.92 | 1.97 | 66.91K |
| 2024-11-12 | 1.97 | 1.98 | ↑$0.01 (0.25%) | 1.96 | 2.01 | 27.88K |
| 2024-11-11 | 2.04 | 1.97 | ↓$0.07 (-3.46%) | 1.95 | 2.04 | 102.90K |
| 2024-11-08 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.97 | 2.00 | 60.25K |
| 2024-11-07 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.95 | 1.99 | 11.24K |
| 2024-11-06 | 1.99 | 1.98 | ↓$0.01 (-0.25%) | 1.95 | 2.02 | 12.23K |
| 2024-11-05 | 1.95 | 1.95 | ↓$0.00 (-0.10%) | 1.92 | 2.03 | 26.52K |
| 2024-11-04 | 1.99 | 1.97 | ↓$0.02 (-1.03%) | 1.97 | 2.03 | 10.55K |
| 2024-11-01 | 2.07 | 1.99 | ↓$0.08 (-3.86%) | 1.95 | 2.07 | 27.60K |
| 2024-10-31 | 1.99 | 2.07 | ↑$0.08 (4.02%) | 1.95 | 2.08 | 92.28K |
| 2024-10-30 | 2.09 | 2.00 | ↓$0.09 (-4.30%) | 1.97 | 2.09 | 48.98K |
| 2024-10-29 | 2.12 | 2.08 | ↓$0.04 (-2.09%) | 2.03 | 2.12 | 152.35K |
| 2024-10-28 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.01 | 2.11 | 62.06K |
| 2024-10-25 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.04 | 2.12 | 48.42K |
| 2024-10-24 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.00 | 2.11 | 100.46K |
| 2024-10-23 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 1.97 | 2.05 | 90.41K |
| 2024-10-22 | 1.90 | 2.04 | ↑$0.14 (7.64%) | 1.87 | 2.08 | 215.03K |
| 2024-10-21 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.74 | 1.92 | 171.12K |
| 2024-10-18 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.86 | 1.90 | 28.82K |
| 2024-10-17 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.84 | 1.90 | 28.38K |
| 2024-10-16 | 1.87 | 1.86 | ↓$0.01 (-0.57%) | 1.84 | 1.91 | 46.45K |
| 2024-10-15 | 1.91 | 1.87 | ↓$0.04 (-2.36%) | 1.85 | 1.91 | 32.48K |
| 2024-10-14 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.87 | 1.93 | 10.90K |
| 2024-10-11 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.85 | 1.92 | 34.59K |
| 2024-10-10 | 1.94 | 1.93 | ↓$0.01 (-0.77%) | 1.89 | 1.94 | 20.40K |
Create an account or log in to view more rows.
$PSHG what’s next bulls
$PSHG It's happening!
$PSHG getting this mare ready to run today
$PSHG lets see if it can hold the line
$PSHG always with good potential for a long term Hodl
$PSHG bull trap confirmed
$PSHG i'm out of slaps for the day
$PSHG Momentum is building...
$PSHG Buy the dip
$PSHG when's the offering?