Performance Shipping Inc (PSHG) Historical Stock Data
2.04 ↑0.00 (0.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSHG is down -0.38% a day on average. There have been 14 days where Performance Shipping Inc closed green and 16 days where PSHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 1.98 | 2.08 | 80.89K |
| 2024-04-25 | 2.00 | 2.04 | ↑$0.04 (1.75%) | 1.98 | 2.06 | 30.63K |
| 2024-04-24 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.99 | 2.10 | 36.77K |
| 2024-04-23 | 1.95 | 2.05 | ↑$0.10 (5.13%) | 1.95 | 2.06 | 53.09K |
| 2024-04-22 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.92 | 2.00 | 63.04K |
| 2024-04-19 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.94 | 2.03 | 64.37K |
| 2024-04-18 | 2.10 | 1.99 | ↓$0.11 (-5.24%) | 1.90 | 2.10 | 115.98K |
| 2024-04-17 | 2.19 | 2.11 | ↓$0.09 (-3.88%) | 2.08 | 2.19 | 57.83K |
| 2024-04-16 | 2.14 | 2.16 | ↑$0.02 (0.93%) | 2.10 | 2.19 | 93.68K |
| 2024-04-15 | 2.30 | 2.16 | ↓$0.14 (-6.09%) | 2.13 | 2.35 | 236.81K |
| 2024-04-12 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.17 | 2.28 | 71.53K |
| 2024-04-11 | 2.18 | 2.26 | ↑$0.08 (3.67%) | 2.18 | 2.28 | 111.50K |
| 2024-04-10 | 2.18 | 2.23 | ↑$0.05 (2.29%) | 2.16 | 2.23 | 117.47K |
| 2024-04-09 | 2.21 | 2.19 | ↓$0.02 (-0.90%) | 2.15 | 2.21 | 60.04K |
| 2024-04-08 | 2.15 | 2.17 | ↑$0.02 (0.93%) | 2.15 | 2.22 | 141.51K |
| 2024-04-05 | 2.20 | 2.15 | ↓$0.05 (-2.27%) | 2.02 | 2.23 | 114.68K |
| 2024-04-04 | 2.07 | 2.21 | ↑$0.14 (6.76%) | 2.04 | 2.21 | 245.74K |
| 2024-04-03 | 1.95 | 2.00 | ↑$0.05 (2.31%) | 1.91 | 2.10 | 238.34K |
| 2024-04-02 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.87 | 1.95 | 108.33K |
| 2024-04-01 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.85 | 1.92 | 70.26K |
| 2024-03-28 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.87 | 1.93 | 48.22K |
| 2024-03-27 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.86 | 1.92 | 75.02K |
| 2024-03-26 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.86 | 1.98 | 57.80K |
| 2024-03-25 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.85 | 1.91 | 77.49K |
| 2024-03-22 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.85 | 1.93 | 69.76K |
| 2024-03-21 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.87 | 1.95 | 69.25K |
| 2024-03-20 | 1.86 | 1.89 | ↑$0.03 (1.61%) | 1.84 | 1.90 | 76.66K |
| 2024-03-19 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.89 | 131.65K |
| 2024-03-18 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.85 | 1.96 | 39.08K |
| 2024-03-15 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.88 | 1.91 | 23.50K |
Create an account or log in to view more rows.
$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?
$PSHG dont be a POS today
$PSHG make it rain
let’s see some green
$PSHG red day ahead
$PSHG yeeeeeee haw
$PSHG gap it slap it ask it !