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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$257,455.80$397,452.374——
2016-12-29$269,495.09$416,038.284——
2016-12-28$276,903.91$427,475.742——
2016-12-27$285,238.81$440,342.934——
2016-12-23$285,238.81$440,342.934——
2016-12-22$300,056.41$463,217.906——
2016-12-21$302,834.69$467,506.9117——
2016-12-20$281,534.41$434,624.199——
2016-12-19$296,352.00$457,499.1216——
2016-12-16$296,352.00$457,499.1282——
2016-12-15$359,326.81$554,717.74119——
2016-12-14$190,776.59$294,515.062——
2016-12-13$203,742.00$314,530.655——
2016-12-12$204,668.09$315,960.346——
2016-12-09$216,707.41$334,546.255——
2016-12-08$222,264.00$343,124.3510——
2016-12-07$263,012.41$406,030.495——
2016-12-06$283,386.59$437,483.548——
2016-12-05$271,347.31$418,897.677——
2016-12-02$292,647.59$451,780.395——
2016-12-01$304,686.91$470,366.3018——
2016-11-30$331,543.81$511,827.1918——
2016-11-29$329,691.59$508,967.8016——
2016-11-28$347,287.50$536,131.7826——
2016-11-25$404,705.69$624,772.237——
2016-11-23$426,006.00$657,655.0031——
2016-11-22$397,296.91$613,334.7715——
2016-11-21$467,680.50$721,990.8143——
2016-11-18$486,202.50$750,584.51165——
2016-11-17$375,070.50$579,022.34146——
2016-11-16$1.19M$1.84M206——
2016-11-15$568,625.38$877,826.4152——
2016-11-14$223,190.09$344,554.022——
2016-11-11$213,003.00$328,827.501——
2016-11-10$202,815.91$313,100.981——
2016-11-09$204,668.09$315,960.341——
2016-11-08$209,298.59$323,108.770——
2016-11-07$209,298.59$323,108.770——
2016-11-04$213,929.09$330,257.170——
2016-11-03$222,264.00$343,124.350——
2016-11-02$222,264.00$343,124.350——
2016-11-01$224,116.20$345,983.720——
2016-10-31$225,042.30$347,413.410——
2016-10-28$227,820.59$351,702.450——
2016-10-27$224,116.20$345,983.720——
2016-10-26$231,525.00$357,421.200——
2016-10-25$233,377.20$360,280.570——
2016-10-24$231,525.00$357,421.200——
2016-10-21$250,047.00$386,014.911——
2016-10-20$259,308.00$400,311.740——
2016-10-19$252,825.30$390,303.941——
2016-10-18$255,603.59$394,593.001——
2016-10-17$264,864.59$408,889.860——
2016-10-14$290,795.41$448,921.051——
2016-10-13$281,534.41$434,624.190——
2016-10-12$305,613.00$471,795.971——
2016-10-11$294,499.81$454,639.780——
2016-10-10$303,760.81$468,936.631——
2016-10-07$297,278.09$458,928.840——
2016-10-06$302,834.69$467,506.910——
2016-10-05$307,465.19$474,655.360——
2016-10-04$299,130.31$461,788.230——
2016-10-03$314,874.00$486,092.820——
2016-09-30$304,686.91$470,366.300——
2016-09-29$316,726.19$488,952.161——
2016-09-28$318,578.41$491,811.600——
2016-09-27$316,726.19$488,952.160——
2016-09-26$315,800.09$487,522.490——
2016-09-23$325,987.19$503,249.020——
2016-09-22$321,356.69$496,100.611——
2016-09-21$305,613.00$471,795.970——
2016-09-20$305,613.00$471,795.970——
2016-09-19$306,539.09$473,225.640——
2016-09-16$321,356.69$496,100.610——
2016-09-15$324,135.00$500,389.670——
2016-09-14$315,800.09$487,522.490——
2016-09-13$330,617.69$510,397.470——
2016-09-12$346,361.41$534,702.110——
2016-09-09$353,770.19$546,139.570——
2016-09-08$359,326.81$554,717.741——
2016-09-07$338,026.50$521,834.980——
2016-09-06$333,396.00$514,686.530——
2016-09-02$340,804.81$526,124.040——
2016-09-01$343,583.09$530,413.050——
2016-08-31$329,691.59$508,967.800——
2016-08-30$349,139.69$538,991.170——
2016-08-29$338,952.59$523,264.650——
2016-08-26$363,031.19$560,436.420——
2016-08-25$359,326.81$554,717.740——
2016-08-24$350,065.81$540,420.890——
2016-08-23$351,918.00$543,280.230——
2016-08-22$351,918.00$543,280.230——
2016-08-19$360,252.91$556,147.410——
2016-08-18$357,474.59$551,858.300——
2016-08-17$363,957.31$561,866.140——
2016-08-16$371,366.09$573,303.611——
2016-08-15$366,735.59$566,155.160——
2016-08-12$362,105.09$559,006.750——
2016-08-11$354,696.31$547,569.290——
2016-08-10$360,252.91$556,147.410——
2016-08-09$384,331.50$593,319.190——
2016-08-08$370,440.00$571,873.940——
2016-08-05$357,474.59$551,858.301——
2016-08-04$347,287.50$536,131.780——
2016-08-03$370,440.00$571,873.940——
2016-08-02$361,179.00$557,577.081——
2016-08-01$347,287.50$536,131.780——
2016-07-29$352,844.09$544,709.900——
2016-07-28$338,952.59$523,264.650——
2016-07-27$328,765.50$507,538.131——
2016-07-26$368,587.81$569,014.590——
2016-07-25$375,070.50$579,022.340——
2016-07-22$367,661.69$567,584.830——
2016-07-21$385,257.59$594,748.860——
2016-07-20$348,213.59$537,561.500——
2016-07-19$353,770.19$546,139.570——
2016-07-18$343,583.09$530,413.050——
2016-07-15$343,583.09$530,413.050——
2016-07-14$356,548.50$550,428.630——
2016-07-13$370,440.00$571,873.940——
2016-07-12$372,292.19$574,733.280——
2016-07-11$352,844.09$544,709.900——
2016-07-08$354,696.31$547,569.290——
2016-07-07$355,622.41$548,998.961——
2016-07-06$340,804.81$526,124.040——
2016-07-05$359,326.81$554,717.740——
2016-07-01$368,587.81$569,014.590——
2016-06-30$327,839.41$506,108.460——
2016-06-29$333,396.00$514,686.530——
2016-06-28$337,100.41$520,405.260——
2016-06-27$339,878.69$524,694.321——
2016-06-24$335,248.19$517,545.870——
2016-06-23$338,952.59$523,264.650——
2016-06-22$327,839.41$506,108.460——
2016-06-21$329,691.59$508,967.800——
2016-06-20$330,617.69$510,397.470——
2016-06-17$330,617.69$510,397.470——
2016-06-16$310,243.50$478,944.420——
2016-06-15$352,844.09$544,709.900——
2016-06-14$376,922.69$581,881.680——
2016-06-13$387,109.81$597,608.250——
2016-06-10$394,518.59$609,045.710——
2016-06-09$393,592.50$607,616.040——
2016-06-08$385,257.59$594,748.860——
2016-06-07$407,484.00$629,061.290——
2016-06-06$488,980.81$754,873.620——
2016-06-03$466,754.41$720,561.140——
2016-06-02$481,572.00$743,436.110——
2016-06-01$488,980.81$754,873.620——
2016-05-31$503,798.41$777,748.550——
2016-05-27$496,389.59$766,311.030——
2016-05-26$488,980.81$754,873.620——
2016-05-25$466,754.41$717,129.880——
2016-05-24$533,433.63$819,577.070——
2016-05-23$496,389.59$762,661.920——
2016-05-20$503,798.41$774,044.980——
2016-05-19$511,207.19$785,427.940——
2016-05-18$570,477.63$876,492.120——
2016-05-17$526,024.81$808,194.010——
2016-05-16$548,251.19$842,343.040——
2016-05-13$533,433.63$819,577.070——
2016-05-12$563,068.81$865,109.060——
2016-05-11$577,886.38$887,875.080——
2016-05-10$592,704.00$910,641.100——
2016-05-09$577,886.38$887,875.080——
2016-05-06$592,704.00$910,641.100——
2016-05-05$607,521.63$933,407.120——
2016-05-04$651,974.38$1M0——
2016-05-03$689,018.38$1.06M0——
2016-05-02$689,018.38$1.06M0——
2016-04-29$740,880.00$1.14M0——
2016-04-28$681,609.63$1.05M0——
2016-04-27$614,930.38$944,790.180——
2016-04-26$651,974.38$1M0——
2016-04-25$481,572.00$739,895.900——
2016-04-22$474,163.19$728,512.890——
2016-04-21$444,528.00$682,980.850——
2016-04-20$459,345.59$705,746.870——
2016-04-19$451,936.81$694,363.860——
2016-04-18$474,163.19$728,512.890——
2016-04-15$474,163.19$728,512.890——
2016-04-14$474,163.19$728,512.890——
2016-04-13$474,163.19$728,512.890——
2016-04-12$474,163.19$728,512.890——
2016-04-11$474,163.19$728,512.890——
2016-04-08$437,119.19$671,597.790——
2016-04-07$444,528.00$682,980.850——
2016-04-06$451,936.81$694,363.860——
2016-04-05$429,710.41$660,214.830——
2016-04-04$422,301.59$648,831.770——
2016-04-01$414,892.81$637,448.810——
2016-03-31$429,710.41$660,214.830——
2016-03-30$392,666.41$603,299.730——
2016-03-29$429,710.41$660,214.830——
2016-03-28$444,528.00$682,980.850——
2016-03-24$444,528.00$682,980.850——
2016-03-23$422,301.59$648,831.770——
2016-03-22$444,528.00$682,980.850——
2016-03-21$437,119.19$671,597.790——
2016-03-18$437,119.19$671,597.790——
2016-03-17$429,710.41$660,214.830——
2016-03-16$496,389.59$762,661.920——
2016-03-15$496,389.59$762,661.920——
2016-03-14$474,163.19$728,512.890——
2016-03-11$518,616.00$796,810.950——
2016-03-10$503,798.41$770,630.100——
2016-03-09$526,024.81$804,628.470——
2016-03-08$526,024.81$804,628.470——
2016-03-07$540,842.38$827,293.940——
2016-03-04$363,031.19$555,306.970——
2016-03-03$333,396.00$509,975.720——
2016-03-02$296,352.00$453,311.780——
2016-03-01$274,125.59$419,313.370——
2016-02-29$325,987.19$498,642.930——
2016-02-26$311,169.59$475,977.360——
2016-02-25$296,352.00$453,311.780——
2016-02-24$281,534.41$430,646.200——
2016-02-23$274,125.59$419,313.370——
2016-02-22$266,716.81$407,980.630——
2016-02-19$266,716.81$407,980.630——
2016-02-18$274,125.59$419,313.370——
2016-02-17$274,125.59$419,313.370——
2016-02-16$281,534.41$430,646.200——
2016-02-12$288,943.19$441,978.990——
2016-02-11$288,943.19$441,978.990——
2016-02-10$303,760.81$464,644.620——
2016-02-09$296,352.00$453,311.780——
2016-02-08$363,031.19$555,306.970——
2016-02-05$370,440.00$566,639.710——
2016-02-04$377,848.81$577,972.550——
2016-02-03$400,075.19$611,970.920——
2016-02-02$407,484.00$623,303.750——
2016-02-01$422,301.59$645,969.280——
2016-01-29$407,484.00$623,303.750——
2016-01-28$407,484.00$623,303.750——
2016-01-27$444,528.00$679,967.700——
2016-01-26$444,528.00$679,967.700——
2016-01-25$414,892.81$634,636.540——
2016-01-22$407,484.00$623,303.750——
2016-01-21$377,848.81$577,972.550——
2016-01-20$355,622.41$543,974.190——
2016-01-19$370,440.00$566,639.710——
2016-01-15$400,075.19$611,970.920——
2016-01-14$429,710.41$657,302.070——
2016-01-13$437,119.19$668,634.860——
2016-01-12$496,389.59$759,297.260——
2016-01-11$466,754.41$713,966.110——
2016-01-08$488,980.81$747,964.520——
2016-01-07$526,024.81$804,628.470——
2016-01-06$585,295.19$895,290.770——
2016-01-05$563,068.81$861,292.410——
2016-01-04$592,704.00$906,623.560——