NASDAQ:PSHG | Historical Stock Price | Performance Shipping Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$18.97$533.42$15,000.89$421,853.84$11.86M2011-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.39M$2.12M0——
2014-12-30$1.44M$2.18M0——
2014-12-29$1.53M$2.32M0——
2014-12-26$1.56M$2.36M0——
2014-12-24$1.61M$2.44M0——
2014-12-23$1.67M$2.53M0——
2014-12-22$1.71M$2.6M0——
2014-12-19$1.75M$2.66M1——
2014-12-18$1.64M$2.49M0——
2014-12-17$1.56M$2.38M0——
2014-12-16$1.59M$2.41M0——
2014-12-15$1.56M$2.36M0——
2014-12-12$1.56M$2.38M0——
2014-12-11$1.56M$2.36M0——
2014-12-10$1.59M$2.42M0——
2014-12-09$1.6M$2.43M0——
2014-12-08$1.56M$2.36M0——
2014-12-05$1.58M$2.4M0——
2014-12-04$1.58M$2.4M0——
2014-12-03$1.56M$2.36M0——
2014-12-02$1.58M$2.4M0——
2014-12-01$1.59M$2.42M0——
2014-11-28$1.65M$2.51M0——
2014-11-26$1.7M$2.59M1——
2014-11-25$1.59M$2.41M1——
2014-11-24$1.53M$2.33M0——
2014-11-21$1.47M$2.23M0——
2014-11-20$1.41M$2.14M0——
2014-11-19$1.37M$2.08M0——
2014-11-18$1.39M$2.11M0——
2014-11-17$1.39M$2.11M0——
2014-11-14$1.4M$2.12M0——
2014-11-13$1.41M$2.14M0——
2014-11-12$1.44M$2.18M0——
2014-11-11$1.44M$2.18M0——
2014-11-10$1.45M$2.2M0——
2014-11-07$1.42M$2.16M0——
2014-11-06$1.44M$2.18M0——
2014-11-05$1.44M$2.18M0——
2014-11-04$1.48M$2.25M0——
2014-11-03$1.5M$2.27M0——
2014-10-31$1.5M$2.28M0——
2014-10-30$1.5M$2.28M0——
2014-10-29$1.53M$2.32M0——
2014-10-28$1.53M$2.32M0——
2014-10-27$1.5M$2.28M0——
2014-10-24$1.59M$2.41M0——
2014-10-23$1.59M$2.41M0——
2014-10-22$1.62M$2.45M0——
2014-10-21$1.65M$2.51M1——
2014-10-20$1.56M$2.36M0——
2014-10-17$1.57M$2.38M0——
2014-10-16$1.58M$2.39M0——
2014-10-15$1.49M$2.26M0——
2014-10-14$1.45M$2.2M0——
2014-10-13$1.43M$2.17M0——
2014-10-10$1.45M$2.2M0——
2014-10-09$1.44M$2.19M0——
2014-10-08$1.49M$2.26M0——
2014-10-07$1.49M$2.26M0——
2014-10-06$1.5M$2.28M0——
2014-10-03$1.54M$2.34M0——
2014-10-02$1.61M$2.44M0——
2014-10-01$1.6M$2.43M0——
2014-09-30$1.67M$2.53M0——
2014-09-29$1.7M$2.59M0——
2014-09-26$1.7M$2.59M0——
2014-09-25$1.7M$2.57M0——
2014-09-24$1.76M$2.68M0——
2014-09-23$1.75M$2.65M0——
2014-09-22$1.81M$2.74M0——
2014-09-19$1.84M$2.8M0——
2014-09-18$1.87M$2.83M0——
2014-09-17$1.9M$2.88M1——
2014-09-16$1.8M$2.73M0——
2014-09-15$1.81M$2.74M0——
2014-09-12$1.83M$2.78M0——
2014-09-11$1.85M$2.81M0——
2014-09-10$1.87M$2.84M0——
2014-09-09$1.87M$2.84M0——
2014-09-08$1.93M$2.92M0——
2014-09-05$1.89M$2.87M0——
2014-09-04$1.9M$2.88M0——
2014-09-03$1.9M$2.88M0——
2014-09-02$1.93M$2.93M0——
2014-08-29$1.98M$3M0——
2014-08-28$1.93M$2.93M0——
2014-08-27$1.99M$3.02M0——
2014-08-26$1.99M$3.01M0——
2014-08-25$2.03M$3.08M0——
2014-08-22$2.04M$3.1M0——
2014-08-21$2.05M$3.11M0——
2014-08-20$2.06M$3.13M0——
2014-08-19$2.09M$3.17M0——
2014-08-18$2.11M$3.2M0——
2014-08-15$2.03M$3.08M0——
2014-08-14$2.1M$3.19M0——
2014-08-13$2.07M$3.15M1——
2014-08-12$2.01M$3.05M0——
2014-08-11$1.93M$2.93M0——
2014-08-08$1.95M$2.95M0——
2014-08-07$1.87M$2.84M0——
2014-08-06$1.81M$2.74M0——
2014-08-05$1.79M$2.72M0——
2014-08-04$1.83M$2.77M0——
2014-08-01$1.84M$2.8M0——
2014-07-31$1.82M$2.76M0——
2014-07-30$1.81M$2.74M1——
2014-07-29$1.79M$2.72M0——
2014-07-28$1.83M$2.77M1——
2014-07-25$1.82M$2.75M0——
2014-07-24$1.8M$2.73M0——
2014-07-23$1.79M$2.72M0——
2014-07-22$1.82M$2.75M0——
2014-07-21$1.81M$2.74M0——
2014-07-18$1.8M$2.73M0——
2014-07-17$1.85M$2.81M0——
2014-07-16$1.9M$2.89M0——
2014-07-15$1.85M$2.81M0——
2014-07-14$1.89M$2.86M0——
2014-07-11$1.81M$2.74M0——
2014-07-10$1.82M$2.76M0——
2014-07-09$1.85M$2.81M0——
2014-07-08$1.85M$2.81M0——
2014-07-07$1.89M$2.86M0——
2014-07-03$1.9M$2.87M0——
2014-07-02$1.9M$2.87M0——
2014-07-01$1.87M$2.84M0——
2014-06-30$1.87M$2.84M0——
2014-06-27$1.88M$2.85M0——
2014-06-26$1.9M$2.89M0——
2014-06-25$1.99M$3.01M0——
2014-06-24$1.98M$3M1——
2014-06-23$1.89M$2.86M0——
2014-06-20$1.89M$2.86M1——
2014-06-19$1.87M$2.83M0——
2014-06-18$1.82M$2.76M1——
2014-06-17$1.87M$2.84M0——
2014-06-16$1.86M$2.82M0——
2014-06-13$1.88M$2.85M0——
2014-06-12$1.9M$2.89M1——
2014-06-11$1.97M$2.99M1——
2014-06-10$2.03M$3.08M0——
2014-06-09$2.07M$3.13M0——
2014-06-06$1.99M$3.02M0——
2014-06-05$2.03M$3.08M0——
2014-06-04$2.03M$3.08M0——
2014-06-03$2M$3.03M0——
2014-06-02$1.99M$3.01M0——
2014-05-30$2.05M$3.11M0——
2014-05-29$2M$3.03M0——
2014-05-28$1.96M$2.98M0——
2014-05-27$2.02M$3.05M1——
2014-05-23$2.07M$3.13M1——
2014-05-22$2.21M$3.29M0——
2014-05-21$2.24M$3.35M0——
2014-05-20$2.23M$3.32M1——
2014-05-19$2.25M$3.36M0——
2014-05-16$2.27M$3.39M0——
2014-05-15$2.3M$3.42M1——
2014-05-14$2.34M$3.49M1——
2014-05-13$2.41M$3.59M4——
2014-05-12$2.75M$4.1M1——
2014-05-09$2.75M$4.1M0——
2014-05-08$2.79M$4.15M0——
2014-05-07$2.76M$4.11M0——
2014-05-06$2.76M$4.11M0——
2014-05-05$2.79M$4.15M0——
2014-05-02$2.82M$4.2M0——
2014-05-01$2.85M$4.25M0——
2014-04-30$2.79M$4.16M0——
2014-04-29$2.77M$4.13M0——
2014-04-28$2.79M$4.16M0——
2014-04-25$2.89M$4.31M0——
2014-04-24$2.92M$4.35M0——
2014-04-23$2.88M$4.29M0——
2014-04-22$2.92M$4.35M0——
2014-04-21$2.85M$4.25M0——
2014-04-17$2.79M$4.15M0——
2014-04-16$2.76M$4.12M0——
2014-04-15$2.74M$4.08M0——
2014-04-14$2.74M$4.08M0——
2014-04-11$2.81M$4.18M0——
2014-04-10$2.84M$4.24M0——
2014-04-09$2.86M$4.26M0——
2014-04-08$2.83M$4.22M0——
2014-04-07$2.83M$4.22M0——
2014-04-04$2.84M$4.24M0——
2014-04-03$2.85M$4.25M0——
2014-04-02$2.84M$4.24M0——
2014-04-01$2.84M$4.24M0——
2014-03-31$2.83M$4.22M0——
2014-03-28$2.84M$4.24M0——
2014-03-27$2.83M$4.22M0——
2014-03-26$2.82M$4.21M0——
2014-03-25$2.83M$4.22M0——
2014-03-24$2.85M$4.25M0——
2014-03-21$2.93M$4.36M1——
2014-03-20$2.89M$4.31M0——
2014-03-19$2.87M$4.28M0——
2014-03-18$2.86M$4.26M0——
2014-03-17$2.82M$4.21M0——
2014-03-14$2.88M$4.29M0——
2014-03-13$2.86M$4.26M0——
2014-03-12$2.93M$4.36M0——
2014-03-11$2.93M$4.37M0——
2014-03-10$2.95M$4.39M0——
2014-03-07$2.99M$4.45M0——
2014-03-06$2.96M$4.42M0——
2014-03-05$2.98M$4.44M0——
2014-03-04$2.98M$4.44M0——
2014-03-03$2.97M$4.43M0——
2014-02-28$3M$4.47M0——
2014-02-27$3.12M$4.48M0——
2014-02-26$3.13M$4.5M0——
2014-02-25$3.07M$4.42M0——
2014-02-24$3.11M$4.47M0——
2014-02-21$3.11M$4.47M0——
2014-02-20$3.1M$4.46M0——
2014-02-19$3.16M$4.54M0——
2014-02-18$3.12M$4.48M1——
2014-02-14$2.96M$4.26M0——
2014-02-13$2.91M$4.18M0——
2014-02-12$2.91M$4.18M0——
2014-02-11$2.91M$4.18M0——
2014-02-10$2.93M$4.21M0——
2014-02-07$2.96M$4.25M0——
2014-02-06$2.95M$4.24M0——
2014-02-05$2.85M$4.1M0——
2014-02-04$2.87M$4.12M0——
2014-02-03$2.91M$4.18M0——
2014-01-31$3.01M$4.32M0——
2014-01-30$3.01M$4.32M0——
2014-01-29$2.99M$4.3M0——
2014-01-28$3M$4.31M0——
2014-01-27$2.98M$4.28M0——
2014-01-24$2.99M$4.3M0——
2014-01-23$3.1M$4.46M0——
2014-01-22$3.06M$4.4M0——
2014-01-21$3.07M$4.42M0——
2014-01-17$3.03M$4.35M0——
2014-01-16$3.05M$4.39M0——
2014-01-15$2.96M$4.25M0——
2014-01-14$2.89M$4.15M0——
2014-01-13$2.89M$4.15M0——
2014-01-10$2.95M$4.24M0——
2014-01-09$2.92M$4.19M0——
2014-01-08$2.96M$4.25M0——
2014-01-07$2.99M$4.29M0——
2014-01-06$3.04M$4.37M0——
2014-01-03$2.99M$4.29M0——
2014-01-02$2.99M$4.3M1——