Performance Shipping Inc (PSHG) Historical Stock Data
1.76 ↑0.05 (2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSHG is down -0.76% a day on average. There have been 10 days where Performance Shipping Inc closed green and 20 days where PSHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.69 | 1.80 | 20.14K |
| 2024-12-19 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.71 | 1.82 | 43.60K |
| 2024-12-18 | 1.89 | 1.77 | ↓$0.12 (-6.34%) | 1.77 | 1.96 | 91.74K |
| 2024-12-17 | 1.71 | 1.86 | ↑$0.15 (8.77%) | 1.71 | 1.92 | 162.36K |
| 2024-12-16 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.64 | 1.78 | 106.60K |
| 2024-12-13 | 1.66 | 1.64 | ↓$0.02 (-1.51%) | 1.61 | 1.67 | 116.21K |
| 2024-12-12 | 1.69 | 1.64 | ↓$0.05 (-3.25%) | 1.62 | 1.70 | 59.93K |
| 2024-12-11 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.68 | 1.75 | 66.17K |
| 2024-12-10 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.76 | 32.86K |
| 2024-12-09 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.72 | 1.79 | 42.58K |
| 2024-12-06 | 1.80 | 1.76 | ↓$0.04 (-2.33%) | 1.75 | 1.82 | 63.23K |
| 2024-12-05 | 1.89 | 1.77 | ↓$0.12 (-6.35%) | 1.75 | 1.89 | 54.44K |
| 2024-12-04 | 1.77 | 1.90 | ↑$0.13 (7.34%) | 1.75 | 1.94 | 164.24K |
| 2024-12-03 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.73 | 1.85 | 108.74K |
| 2024-12-02 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.73 | 1.80 | 97.96K |
| 2024-11-29 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.76 | 1.82 | 31.73K |
| 2024-11-27 | 1.81 | 1.80 | ↓$0.02 (-0.83%) | 1.76 | 1.85 | 137.01K |
| 2024-11-26 | 1.84 | 1.78 | ↓$0.05 (-3.00%) | 1.78 | 1.84 | 21.67K |
| 2024-11-25 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.78 | 1.85 | 100.59K |
| 2024-11-22 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.80 | 1.85 | 60.14K |
| 2024-11-21 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.82 | 1.86 | 43.16K |
| 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 |
Create an account or log in to view more rows.
$PSHG Move up
let's buy
$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