PSHG

Performance Shipping Historical Data

PSHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 3.73 -0.10 -2.61% 3.84 3.89 3.59 115,097
Nov 28 2022 3.83 -0.02 -0.52% 3.85 3.92 3.72 224,494
Nov 25 2022 3.85 0.00 +0.00% 3.59 3.85 3.59 0
Nov 25 2022 3.85 0.26 7.24% 3.59 3.85 3.59 124,758
Nov 24 2022 3.59 0.00 +0.00% 3.44 3.6176 3.4001 0
Nov 23 2022 3.59 0.16 4.66% 3.44 3.6176 3.4001 307,385
Nov 22 2022 3.43 0.03 0.88% 3.36 3.5995 3.36 291,038
Nov 21 2022 3.40 -0.02 -0.58% 3.35 3.50 3.35 197,256
Nov 18 2022 3.42 -0.02 -0.58% 3.44 3.68 3.3801 298,677
Nov 17 2022 3.44 0.04 1.18% 3.36 3.56 3.22 322,258
Nov 16 2022 3.40 -0.20 -5.56% 3.71 3.90 3.37 532,788
Nov 15 2022 3.60 -0.29 -7.51% 3.94 3.94 3.25 632,745
Nov 14 2022 3.8925 -0.84 -17.67% 4.26 4.50 3.75 719,643
Nov 11 2022 4.728 -0.14 -2.87% 4.905 4.935 4.6725 81,847
Nov 10 2022 4.8675 0.28 6.18% 4.665 5.085 4.50 111,587
Nov 09 2022 4.584 0.16 3.59% 4.425 4.665 4.425 185,084
Nov 08 2022 4.425 0.25 5.92% 4.275 4.455 4.2045 113,861
Nov 07 2022 4.1775 0.05 1.31% 4.0065 4.197 3.975 88,273
Nov 04 2022 4.1235 0.00 +0.00% 4.2435 4.2675 4.05 0
Nov 04 2022 4.1235 -0.06 -1.47% 4.2435 4.2675 4.05 113,935
Nov 03 2022 4.185 -0.04 -0.96% 4.176 4.3485 4.0725 90,686
Nov 02 2022 4.2255 -0.12 -2.86% 4.425 4.4685 4.125 154,060
Nov 01 2022 4.35 -0.14 -3.17% 4.65 4.65 4.29 130,808
Oct 31 2022 4.4925 0.08 1.7% 4.425 4.575 4.35 178,432
Oct 28 2022 4.4175 0.16 3.7% 4.35 4.485 4.275 96,197
Oct 27 2022 4.26 -0.07 -1.59% 4.329 4.5825 4.2015 137,753
Oct 26 2022 4.329 -0.02 -0.45% 4.08 4.35 3.9225 166,564
Oct 25 2022 4.3485 0.03 0.69% 4.35 4.365 4.20 94,855
Oct 24 2022 4.3185 -0.03 -0.72% 4.425 4.62 4.05 282,045
Oct 21 2022 4.35 -0.12 -2.68% 4.2465 4.50 4.20 120,898
Oct 20 2022 4.47 -0.03 -0.67% 4.653 4.725 4.353 73,351
Oct 19 2022 4.50 -0.07 -1.61% 4.56 4.65 4.35 59,475
Oct 18 2022 4.5735 -0.08 -1.65% 4.50 4.89 4.3875 90,013
Oct 17 2022 4.65 0.58 14.35% 4.35 4.86 4.284 200,280
Oct 14 2022 4.0665 -0.11 -2.66% 4.1955 4.35 3.87 74,796
Oct 13 2022 4.1775 0.07 1.61% 4.05 4.1985 3.7665 106,197
Oct 12 2022 4.1115 -0.21 -4.76% 4.179 4.2375 3.465 160,230
Oct 11 2022 4.317 -0.12 -2.77% 4.50 4.50 4.20 88,084
Oct 10 2022 4.44 -0.25 -5.34% 5.10 5.10 3.90 171,531
Oct 07 2022 4.6905 0.30 6.72% 4.53 4.92 4.425 289,274
Oct 06 2022 4.395 -0.77 -14.83% 5.1135 5.1135 4.38 412,189
Oct 05 2022 5.16 0.83 19.28% 4.50 5.175 4.35 962,930
Oct 04 2022 4.326 0.31 7.81% 3.831 4.395 3.831 363,187
Oct 03 2022 4.0125 -0.07 -1.65% 4.0995 4.35 3.90 186,241
Sep 30 2022 4.08 0.49 13.62% 3.8025 4.1985 3.6975 356,938
Sep 29 2022 3.591 0.29 8.82% 3.30 4.335 3.30 329,082
Sep 28 2022 3.30 0.03 0.92% 3.27 3.375 3.165 136,972
Sep 27 2022 3.27 -0.12 -3.45% 3.45 3.45 3.15 96,092
Sep 26 2022 3.387 -0.05 -1.48% 3.3675 3.60 3.318 131,785
Sep 23 2022 3.438 -0.26 -6.98% 3.5235 3.63 3.375 136,805
Sep 22 2022 3.696 0.13 3.53% 3.9285 3.9285 3.4515 163,797
Sep 21 2022 3.57 -0.05 -1.45% 3.6045 3.7913 3.465 104,105
Sep 20 2022 3.6225 -0.07 -1.83% 3.75 3.75 3.5265 80,483
Sep 19 2022 3.69 -0.11 -2.77% 3.75 3.90 3.54 122,577
Sep 16 2022 3.795 -0.24 -5.91% 4.05 4.1625 3.7515 119,546
Sep 15 2022 4.0335 -0.03 -0.81% 4.125 4.17 3.9105 112,528
Sep 14 2022 4.0665 0.09 2.3% 4.0425 4.242 4.035 133,263
Sep 13 2022 3.975 -0.26 -6.21% 4.215 4.3185 3.915 200,531
Sep 12 2022 4.2383 0.04 0.91% 4.23 4.3425 4.125 111,993
Sep 09 2022 4.20 -0.06 -1.37% 4.245 4.3935 4.0725 157,167
Sep 08 2022 4.2585 -0.09 -1.97% 4.35 4.455 4.2015 111,994
Sep 07 2022 4.344 -0.07 -1.53% 4.41 4.425 4.2315 108,738
Sep 06 2022 4.4115 0.14 3.19% 4.26 4.545 4.1536 180,661
Sep 05 2022 4.275 0.00 +0.00% 4.2165 4.35 4.05 0
Sep 02 2022 4.275 0.08 1.97% 4.2165 4.35 4.05 226,907
Sep 01 2022 4.1925 -0.13 -2.99% 4.125 4.35 4.08 265,307