Performance Shipping Inc (PSHG) Historical Stock Data
1.64 ↑0.10 (6.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSHG is down -0.86% a day on average. There have been 13 days where Performance Shipping Inc closed green and 17 days where PSHG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.55 | 1.68 | 269.28K |
2025-02-05 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.51 | 1.57 | 49.41K |
2025-02-04 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.54 | 1.67 | 119.18K |
2025-02-03 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.63 | 1.67 | 47.77K |
2025-01-31 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.67 | 1.76 | 80.74K |
2025-01-30 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.71 | 1.77 | 67.09K |
2025-01-29 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.71 | 1.80 | 80.92K |
2025-01-28 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.72 | 1.75 | 19.51K |
2025-01-27 | 1.74 | 1.75 | ↑$0.01 (0.44%) | 1.71 | 1.78 | 89.95K |
2025-01-24 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.80 | 56.16K |
2025-01-23 | 1.76 | 1.77 | ↑$0.01 (0.68%) | 1.75 | 1.79 | 38.04K |
2025-01-22 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.75 | 1.82 | 36.68K |
2025-01-21 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.73 | 1.82 | 46.62K |
2025-01-17 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.70 | 1.84 | 114.02K |
2025-01-16 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.78 | 1.87 | 38.63K |
2025-01-15 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.80 | 1.90 | 37.64K |
2025-01-14 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.75 | 1.87 | 62.35K |
2025-01-13 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.80 | 1.88 | 50.84K |
2025-01-10 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.84 | 1.91 | 82.36K |
2025-01-08 | 1.87 | 1.85 | ↓$0.03 (-1.34%) | 1.75 | 1.89 | 116.37K |
2025-01-07 | 1.80 | 1.75 | ↓$0.05 (-2.77%) | 1.75 | 1.80 | 20.72K |
2025-01-06 | 1.86 | 1.82 | ↓$0.04 (-2.26%) | 1.80 | 1.89 | 31.40K |
2025-01-03 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.85 | 1.91 | 52.90K |
2025-01-02 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.87 | 1.95 | 63.19K |
2024-12-31 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.82 | 1.93 | 76.36K |
2024-12-30 | 1.84 | 1.87 | ↑$0.03 (1.85%) | 1.83 | 1.91 | 102.99K |
2024-12-27 | 1.78 | 1.83 | ↑$0.04 (2.53%) | 1.75 | 1.85 | 66.20K |
2024-12-26 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.76 | 1.87 | 32.80K |
2024-12-24 | 1.74 | 1.79 | ↑$0.05 (2.87%) | 1.73 | 1.83 | 18.47K |
2024-12-23 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.71 | 1.76 | 37.35K |
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