Performance Shipping Inc. (PSHG)
1.43
0.04 (2.88%)
At close: Apr 15, 2025, 3:59 PM
1.36
-4.75%
Pre-market: Apr 16, 2025, 07:46 AM EDT
Performance Shipping Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.40 | 1.40 | 1.44 | 1.44 | 1.39 | 1.39 | 1.42 | 1.42 | 2.16% | 8,204 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.44 | 1.44 | 1.33 | 1.33 | 1.39 | 1.39 | -1.42% | 46,041 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | 1.39 | 1.41 | 1.41 | -1.40% | 25,300 |
| Apr 10, 2025 | 1.41 | 1.41 | 1.55 | 1.55 | 1.41 | 1.41 | 1.43 | 1.43 | 1.42% | 62,428 |
| Apr 9, 2025 | 1.36 | 1.36 | 1.43 | 1.43 | 1.31 | 1.31 | 1.41 | 1.41 | 3.68% | 79,900 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.31 | 1.31 | 1.36 | 1.36 | 0.00% | 51,863 |
| Apr 7, 2025 | 1.44 | 1.44 | 1.47 | 1.47 | 1.33 | 1.33 | 1.36 | 1.36 | -8.11% | 71,596 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 1.45 | 1.48 | 1.48 | -5.13% | 98,904 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | 1.50 | 1.56 | 1.56 | -1.27% | 51,728 |
| Apr 2, 2025 | 1.56 | 1.56 | 1.59 | 1.59 | 1.55 | 1.55 | 1.58 | 1.58 | 0.64% | 76,549 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 21,225 |
| Mar 31, 2025 | 1.64 | 1.64 | 1.65 | 1.65 | 1.57 | 1.57 | 1.60 | 1.60 | -1.84% | 27,300 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 14,747 |
| Mar 27, 2025 | 1.61 | 1.61 | 1.66 | 1.66 | 1.60 | 1.60 | 1.66 | 1.66 | 3.75% | 58,002 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.64 | 1.64 | 1.58 | 1.58 | 1.60 | 1.60 | 0.00% | 47,684 |
| Mar 25, 2025 | 1.58 | 1.58 | 1.61 | 1.61 | 1.58 | 1.58 | 1.60 | 1.60 | 0.00% | 61,061 |
| Mar 24, 2025 | 1.55 | 1.55 | 1.69 | 1.69 | 1.55 | 1.55 | 1.60 | 1.60 | 3.23% | 69,445 |
| Mar 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 1.53 | 1.55 | 1.55 | -0.64% | 20,649 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.58 | 1.58 | 1.55 | 1.55 | 1.56 | 1.56 | -1.27% | 9,206 |
| Mar 19, 2025 | 1.53 | 1.53 | 1.60 | 1.60 | 1.53 | 1.53 | 1.58 | 1.58 | 2.60% | 16,135 |
| Mar 18, 2025 | 1.53 | 1.53 | 1.55 | 1.55 | 1.53 | 1.53 | 1.54 | 1.54 | -0.65% | 15,733 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.55 | 1.55 | 1.51 | 1.51 | 1.55 | 1.55 | 0.65% | 18,000 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.50 | 1.50 | 1.54 | 1.54 | 0.65% | 15,628 |
| Mar 13, 2025 | 1.54 | 1.54 | 1.55 | 1.55 | 1.52 | 1.52 | 1.53 | 1.53 | -1.29% | 23,149 |
| Mar 12, 2025 | 1.51 | 1.51 | 1.55 | 1.55 | 1.48 | 1.48 | 1.55 | 1.55 | 2.65% | 56,918 |
| Mar 11, 2025 | 1.50 | 1.50 | 1.53 | 1.53 | 1.49 | 1.49 | 1.51 | 1.51 | 2.03% | 22,173 |
| Mar 10, 2025 | 1.53 | 1.53 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 39,511 |
| Mar 7, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.50 | 1.50 | 1.54 | 1.54 | 1.99% | 31,300 |
| Mar 6, 2025 | 1.49 | 1.49 | 1.51 | 1.51 | 1.49 | 1.49 | 1.51 | 1.51 | 0.67% | 36,200 |
| Mar 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 1.48 | 1.50 | 1.50 | 1.35% | 15,861 |
| Mar 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | 76,123 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | 1.56 | 1.57 | 1.57 | -1.26% | 34,400 |
| Feb 28, 2025 | 1.60 | 1.60 | 1.61 | 1.61 | 1.58 | 1.58 | 1.59 | 1.59 | -1.24% | 20,100 |
| Feb 27, 2025 | 1.63 | 1.63 | 1.64 | 1.64 | 1.60 | 1.60 | 1.61 | 1.61 | -1.83% | 34,935 |
| Feb 26, 2025 | 1.67 | 1.67 | 1.68 | 1.68 | 1.63 | 1.63 | 1.64 | 1.64 | -1.20% | 13,135 |
| Feb 25, 2025 | 1.63 | 1.63 | 1.67 | 1.67 | 1.58 | 1.58 | 1.66 | 1.66 | 0.00% | 67,500 |
| Feb 24, 2025 | 1.63 | 1.63 | 1.68 | 1.68 | 1.62 | 1.62 | 1.66 | 1.66 | 1.22% | 39,400 |
| Feb 21, 2025 | 1.65 | 1.65 | 1.66 | 1.66 | 1.62 | 1.62 | 1.64 | 1.64 | -2.38% | 77,204 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.68 | 1.68 | 1.62 | 1.62 | 1.68 | 1.68 | 3.07% | 56,815 |
| Feb 19, 2025 | 1.64 | 1.64 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 15,600 |
| Feb 18, 2025 | 1.63 | 1.63 | 1.66 | 1.66 | 1.62 | 1.62 | 1.65 | 1.65 | 1.85% | 38,313 |
| Feb 14, 2025 | 1.57 | 1.57 | 1.70 | 1.70 | 1.56 | 1.56 | 1.62 | 1.62 | 4.52% | 134,100 |
| Feb 13, 2025 | 1.57 | 1.57 | 1.58 | 1.58 | 1.53 | 1.53 | 1.55 | 1.55 | -1.27% | 77,953 |
| Feb 12, 2025 | 1.58 | 1.58 | 1.60 | 1.60 | 1.55 | 1.55 | 1.57 | 1.57 | -0.63% | 79,026 |
| Feb 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | 1.56 | 1.58 | 1.58 | -1.86% | 82,809 |
| Feb 10, 2025 | 1.62 | 1.62 | 1.63 | 1.63 | 1.58 | 1.58 | 1.61 | 1.61 | -1.23% | 84,300 |
| Feb 7, 2025 | 1.64 | 1.64 | 1.66 | 1.66 | 1.60 | 1.60 | 1.63 | 1.63 | -0.61% | 63,500 |
| Feb 6, 2025 | 1.61 | 1.61 | 1.68 | 1.68 | 1.55 | 1.55 | 1.64 | 1.64 | 6.49% | 269,321 |
| Feb 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 1.51 | 1.54 | 1.54 | -1.91% | 54,608 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.67 | 1.67 | 1.53 | 1.53 | 1.57 | 1.57 | -4.85% | 120,334 |