NasdaqCM - Nasdaq Real Time Price • USD
Top Ships Inc. (TOPS)
As of April 23 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Apr 23, 2024 | 12.55 | 12.79 | 12.38 | 12.38 | 12.38 | 6,300 |
Apr 22, 2024 | 12.55 | 12.72 | 12.55 | 12.59 | 12.59 | 3,500 |
Apr 19, 2024 | 12.99 | 12.99 | 12.61 | 12.70 | 12.70 | 5,600 |
Apr 18, 2024 | 12.81 | 12.90 | 12.60 | 12.75 | 12.75 | 8,200 |
Apr 17, 2024 | 12.95 | 13.15 | 12.68 | 12.80 | 12.80 | 21,000 |
Apr 16, 2024 | 12.98 | 13.23 | 12.90 | 12.98 | 12.98 | 5,400 |
Apr 15, 2024 | 13.01 | 13.24 | 12.97 | 12.97 | 12.97 | 23,300 |
Apr 12, 2024 | 13.30 | 13.50 | 13.00 | 13.14 | 13.14 | 22,700 |
Apr 11, 2024 | 13.32 | 13.39 | 13.30 | 13.33 | 13.33 | 4,500 |
Apr 10, 2024 | 13.41 | 13.56 | 13.26 | 13.32 | 13.32 | 21,800 |
Apr 9, 2024 | 13.64 | 13.74 | 13.50 | 13.60 | 13.60 | 9,600 |
Apr 8, 2024 | 13.51 | 13.81 | 13.40 | 13.66 | 13.66 | 20,500 |
Apr 5, 2024 | 13.69 | 13.81 | 13.40 | 13.53 | 13.53 | 13,500 |
Apr 4, 2024 | 13.56 | 14.09 | 13.56 | 13.86 | 13.86 | 22,200 |
Apr 3, 2024 | 13.40 | 13.95 | 13.30 | 13.85 | 13.85 | 11,000 |
Apr 2, 2024 | 13.99 | 13.99 | 13.23 | 13.39 | 13.39 | 27,000 |
Apr 1, 2024 | 14.21 | 14.50 | 13.23 | 13.49 | 13.49 | 37,300 |
Mar 28, 2024 | 14.14 | 14.49 | 13.88 | 14.02 | 14.02 | 19,100 |
Mar 27, 2024 | 13.45 | 14.30 | 13.41 | 14.05 | 14.05 | 13,600 |
Mar 26, 2024 | 13.49 | 13.75 | 13.37 | 13.68 | 13.68 | 9,000 |
Mar 25, 2024 | 13.30 | 13.50 | 13.24 | 13.50 | 13.50 | 10,700 |
Mar 22, 2024 | 13.32 | 13.34 | 13.18 | 13.29 | 13.29 | 8,000 |
Mar 21, 2024 | 13.47 | 13.60 | 13.23 | 13.46 | 13.46 | 40,200 |
Mar 20, 2024 | 13.10 | 13.61 | 13.10 | 13.55 | 13.55 | 12,700 |
Mar 19, 2024 | 13.38 | 13.40 | 13.06 | 13.36 | 13.36 | 3,200 |
Mar 18, 2024 | 13.02 | 13.40 | 12.95 | 13.30 | 13.30 | 7,700 |
Mar 15, 2024 | 13.35 | 13.44 | 12.95 | 13.35 | 13.35 | 19,100 |
Mar 14, 2024 | 13.80 | 14.42 | 13.28 | 13.38 | 13.38 | 27,300 |
Mar 13, 2024 | 13.70 | 14.20 | 13.25 | 13.82 | 13.82 | 17,500 |
Mar 12, 2024 | 14.09 | 14.09 | 13.36 | 13.77 | 13.77 | 23,600 |
Mar 11, 2024 | 14.48 | 14.69 | 13.97 | 14.01 | 14.01 | 11,700 |
Mar 8, 2024 | 13.99 | 14.55 | 13.81 | 14.55 | 14.55 | 17,600 |
Mar 7, 2024 | 13.66 | 14.10 | 13.64 | 14.10 | 14.10 | 19,000 |
Mar 6, 2024 | 13.61 | 13.84 | 13.50 | 13.75 | 13.75 | 11,900 |
Mar 5, 2024 | 13.50 | 13.85 | 13.50 | 13.78 | 13.78 | 9,600 |
Mar 4, 2024 | 13.70 | 13.91 | 13.48 | 13.52 | 13.52 | 17,700 |
Mar 1, 2024 | 13.63 | 13.99 | 13.60 | 13.67 | 13.67 | 13,500 |
Feb 29, 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 13.67 | 7,600 |
Feb 28, 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 13.73 | 5,800 |
Feb 27, 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 13.98 | 23,100 |
Feb 26, 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 13.68 | 16,900 |
Feb 23, 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 13.30 | 10,600 |
Feb 22, 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 13.60 | 9,500 |
Feb 21, 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 14.20 | 5,300 |
Feb 20, 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 14.66 | 8,100 |
Feb 16, 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 14.57 | 12,800 |
Feb 15, 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 14.70 | 22,600 |
Feb 14, 2024 | 13.40 | 13.98 | 13.40 | 13.97 | 13.97 | 18,200 |
Feb 13, 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 13.69 | 14,100 |
Feb 12, 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 13.46 | 27,700 |
Feb 9, 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 13.51 | 15,200 |
Feb 8, 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 13.47 | 6,900 |
Feb 7, 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 13.44 | 40,700 |
Feb 6, 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 13.35 | 14,800 |
Feb 5, 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 13.78 | 10,100 |
Feb 2, 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 13.84 | 16,800 |
Feb 1, 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 13.66 | 12,700 |
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 13.75 | 8,000 |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 14.29 | 5,100 |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 14.10 | 16,200 |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 13.80 | 11,600 |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 13.43 | 14,300 |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 13.88 | 16,300 |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14.11 | 15,000 |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 14.12 | 11,500 |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 14.12 | 22,600 |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 14.41 | 39,700 |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 14.67 | 17,200 |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 14.89 | 26,800 |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 14.98 | 39,100 |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 14.80 | 24,800 |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 14.85 | 9,700 |
Jan 9, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 14.99 | 24,800 |
Jan 8, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 14.55 | 42,700 |
Jan 5, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 15.12 | 35,500 |
Jan 4, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 15.70 | 25,000 |
Jan 3, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 15.11 | 53,200 |
Jan 2, 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 15.61 | 19,000 |
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 15.62 | 25,200 |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 15.62 | 61,600 |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 16.33 | 40,500 |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 16.71 | 28,000 |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 16.65 | 33,000 |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 16.70 | 14,100 |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 16.30 | 86,900 |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 17.58 | 64,500 |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 16.27 | 156,700 |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 17.43 | 50,700 |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 17.50 | 117,400 |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 16.69 | 149,100 |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 18.08 | 163,900 |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 17.68 | 165,100 |
Dec 8, 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 16.41 | 153,300 |
Dec 7, 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 15.92 | 295,000 |
Dec 6, 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 13.16 | 26,900 |
Dec 5, 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 13.38 | 35,200 |
Dec 4, 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 12.84 | 26,200 |
Dec 1, 2023 | 12.05 | 13.29 | 12.05 | 12.64 | 12.64 | 88,100 |
Nov 30, 2023 | 14.67 | 14.94 | 11.14 | 12.05 | 12.05 | 231,300 |
Nov 29, 2023 | 11.50 | 14.24 | 11.49 | 14.03 | 14.03 | 288,600 |
Nov 28, 2023 | 10.79 | 11.65 | 10.75 | 11.40 | 11.40 | 249,100 |
Nov 27, 2023 | 9.56 | 11.10 | 9.55 | 10.50 | 10.50 | 241,400 |
Nov 24, 2023 | 8.88 | 10.22 | 8.55 | 10.22 | 10.22 | 250,500 |
Nov 22, 2023 | 8.01 | 8.79 | 7.76 | 8.72 | 8.72 | 47,900 |
Nov 21, 2023 | 7.80 | 8.00 | 7.52 | 7.98 | 7.98 | 26,300 |
Nov 20, 2023 | 8.16 | 8.40 | 7.90 | 8.10 | 8.10 | 23,800 |
Nov 17, 2023 | 7.90 | 8.50 | 7.60 | 8.00 | 8.00 | 75,000 |
Nov 16, 2023 | 7.45 | 8.09 | 7.06 | 7.47 | 7.47 | 89,200 |
Nov 15, 2023 | 6.70 | 7.50 | 6.70 | 7.44 | 7.44 | 63,800 |
Nov 14, 2023 | 6.12 | 6.60 | 5.91 | 6.60 | 6.60 | 27,900 |
Nov 13, 2023 | 5.96 | 6.00 | 5.83 | 6.00 | 6.00 | 15,600 |
Nov 10, 2023 | 5.81 | 5.95 | 5.51 | 5.86 | 5.86 | 24,700 |
Nov 9, 2023 | 6.14 | 6.19 | 5.70 | 5.97 | 5.97 | 25,900 |
Nov 8, 2023 | 6.43 | 6.43 | 6.15 | 6.28 | 6.28 | 11,900 |
Nov 7, 2023 | 6.38 | 6.47 | 6.22 | 6.38 | 6.38 | 21,100 |
Nov 6, 2023 | 6.41 | 6.54 | 6.29 | 6.37 | 6.37 | 14,100 |
Nov 3, 2023 | 6.36 | 6.55 | 6.36 | 6.45 | 6.45 | 18,600 |
Nov 2, 2023 | 6.29 | 6.48 | 6.28 | 6.36 | 6.36 | 22,600 |
Nov 1, 2023 | 6.37 | 6.57 | 6.28 | 6.44 | 6.44 | 18,000 |
Oct 31, 2023 | 6.55 | 6.55 | 6.28 | 6.40 | 6.40 | 12,000 |
Oct 30, 2023 | 6.61 | 6.78 | 6.35 | 6.53 | 6.53 | 11,000 |
Oct 27, 2023 | 6.67 | 6.73 | 6.45 | 6.45 | 6.45 | 19,900 |
Oct 26, 2023 | 6.61 | 6.73 | 6.51 | 6.60 | 6.60 | 17,100 |
Oct 25, 2023 | 6.64 | 6.79 | 6.54 | 6.73 | 6.73 | 19,100 |
Oct 24, 2023 | 6.93 | 7.00 | 6.47 | 6.58 | 6.58 | 36,000 |
Oct 23, 2023 | 7.18 | 7.23 | 6.82 | 7.02 | 7.02 | 21,600 |
Oct 20, 2023 | 7.32 | 7.36 | 7.00 | 7.10 | 7.10 | 19,900 |
Oct 19, 2023 | 7.82 | 7.98 | 7.33 | 7.40 | 7.40 | 21,500 |
Oct 18, 2023 | 9.05 | 9.43 | 7.52 | 7.93 | 7.93 | 93,200 |
Oct 17, 2023 | 8.52 | 9.77 | 8.50 | 8.98 | 8.98 | 118,400 |
Oct 16, 2023 | 8.45 | 9.16 | 8.10 | 9.10 | 9.10 | 96,200 |
Oct 13, 2023 | 7.39 | 8.15 | 7.20 | 8.10 | 8.10 | 60,400 |
Oct 12, 2023 | 6.66 | 7.40 | 6.66 | 7.40 | 7.40 | 47,200 |
Oct 11, 2023 | 6.69 | 6.81 | 6.51 | 6.74 | 6.74 | 23,600 |
Oct 10, 2023 | 6.25 | 6.74 | 6.20 | 6.69 | 6.69 | 26,900 |
Oct 9, 2023 | 6.07 | 6.57 | 6.00 | 6.42 | 6.42 | 31,200 |
Oct 6, 2023 | 6.13 | 6.28 | 6.02 | 6.12 | 6.12 | 31,800 |
Oct 5, 2023 | 6.51 | 6.61 | 6.17 | 6.25 | 6.25 | 33,100 |
Oct 4, 2023 | 6.75 | 6.84 | 6.50 | 6.57 | 6.57 | 37,900 |
Oct 3, 2023 | 6.98 | 7.40 | 6.60 | 6.84 | 6.84 | 84,900 |
Oct 2, 2023 | 6.99 | 7.94 | 6.80 | 6.99 | 6.99 | 113,800 |
Sep 29, 2023 | 1:12 Stock Splits | |||||
Sep 29, 2023 | 7.00 | 7.31 | 6.49 | 7.14 | 7.14 | 222,200 |
Sep 28, 2023 | 7.08 | 7.44 | 6.84 | 7.08 | 7.08 | 53,592 |
Sep 27, 2023 | 7.20 | 7.56 | 7.20 | 7.44 | 7.44 | 10,467 |
Sep 26, 2023 | 7.20 | 7.68 | 7.20 | 7.44 | 7.44 | 16,633 |
Sep 25, 2023 | 7.32 | 7.56 | 6.72 | 7.44 | 7.44 | 19,458 |
Sep 22, 2023 | 7.44 | 7.68 | 6.84 | 7.32 | 7.32 | 34,667 |
Sep 21, 2023 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | 25,367 |
Sep 20, 2023 | 7.92 | 7.92 | 7.44 | 7.56 | 7.56 | 19,233 |
Sep 19, 2023 | 7.92 | 7.92 | 7.56 | 7.56 | 7.56 | 21,733 |
Sep 18, 2023 | 8.28 | 8.40 | 7.44 | 7.92 | 7.92 | 27,692 |
Sep 15, 2023 | 8.28 | 8.40 | 7.92 | 8.16 | 8.16 | 21,933 |
Sep 14, 2023 | 8.40 | 8.40 | 8.04 | 8.28 | 8.28 | 15,467 |
Sep 13, 2023 | 8.52 | 8.52 | 7.80 | 8.16 | 8.16 | 35,950 |
Sep 12, 2023 | 8.52 | 8.52 | 8.40 | 8.52 | 8.52 | 7,308 |
Sep 11, 2023 | 8.52 | 8.64 | 8.40 | 8.52 | 8.52 | 12,367 |
Sep 8, 2023 | 8.16 | 8.76 | 8.16 | 8.64 | 8.64 | 11,167 |
Sep 7, 2023 | 8.40 | 8.52 | 8.16 | 8.52 | 8.52 | 11,883 |
Sep 6, 2023 | 8.64 | 8.64 | 8.28 | 8.52 | 8.52 | 24,067 |
Sep 5, 2023 | 9.00 | 9.24 | 8.52 | 8.64 | 8.64 | 13,125 |
Sep 1, 2023 | 9.00 | 9.24 | 8.76 | 9.00 | 9.00 | 16,475 |
Aug 31, 2023 | 9.00 | 9.12 | 8.76 | 9.00 | 9.00 | 13,717 |
Aug 30, 2023 | 8.88 | 9.12 | 8.76 | 9.00 | 9.00 | 8,367 |
Aug 29, 2023 | 8.52 | 9.00 | 8.40 | 9.00 | 9.00 | 18,492 |
Aug 28, 2023 | 8.64 | 8.64 | 8.40 | 8.64 | 8.64 | 8,692 |
Aug 25, 2023 | 8.40 | 8.52 | 8.28 | 8.40 | 8.40 | 7,983 |
Aug 24, 2023 | 8.52 | 8.64 | 8.28 | 8.52 | 8.52 | 17,983 |
Aug 23, 2023 | 8.52 | 8.88 | 8.40 | 8.64 | 8.64 | 22,825 |
Aug 22, 2023 | 8.76 | 8.88 | 8.52 | 8.76 | 8.76 | 14,542 |
Aug 21, 2023 | 9.12 | 9.12 | 8.40 | 8.64 | 8.64 | 33,708 |
Aug 18, 2023 | 8.88 | 9.36 | 8.88 | 9.12 | 9.12 | 19,825 |
Aug 17, 2023 | 9.24 | 9.48 | 8.64 | 9.00 | 9.00 | 52,417 |
Aug 16, 2023 | 10.20 | 11.40 | 9.00 | 9.60 | 9.60 | 184,783 |
Aug 15, 2023 | 9.60 | 10.32 | 9.36 | 10.20 | 10.20 | 59,225 |
Aug 14, 2023 | 9.60 | 10.32 | 9.24 | 9.84 | 9.84 | 68,158 |
Aug 11, 2023 | 9.72 | 9.96 | 8.64 | 9.84 | 9.84 | 119,267 |
Aug 10, 2023 | 8.88 | 10.08 | 8.52 | 9.60 | 9.60 | 138,125 |
Aug 9, 2023 | 8.52 | 9.24 | 8.16 | 8.52 | 8.52 | 80,333 |
Aug 8, 2023 | 8.28 | 8.64 | 8.04 | 8.52 | 8.52 | 46,217 |
Aug 7, 2023 | 8.76 | 8.88 | 8.16 | 8.28 | 8.28 | 70,592 |
Aug 4, 2023 | 9.00 | 9.96 | 8.40 | 8.88 | 8.88 | 546,900 |
Aug 3, 2023 | 8.52 | 8.76 | 7.80 | 8.16 | 8.16 | 110,850 |
Aug 2, 2023 | 8.64 | 8.76 | 8.28 | 8.40 | 8.40 | 9,792 |
Aug 1, 2023 | 8.88 | 8.88 | 8.40 | 8.64 | 8.64 | 12,717 |
Jul 31, 2023 | 8.40 | 9.00 | 8.16 | 8.88 | 8.88 | 48,308 |
Jul 28, 2023 | 8.28 | 8.52 | 8.04 | 8.28 | 8.28 | 14,900 |
Jul 27, 2023 | 8.52 | 8.52 | 8.16 | 8.28 | 8.28 | 10,817 |
Jul 26, 2023 | 8.28 | 8.40 | 8.16 | 8.40 | 8.40 | 17,700 |
Jul 25, 2023 | 8.40 | 8.40 | 8.16 | 8.28 | 8.28 | 8,867 |
Jul 24, 2023 | 8.52 | 8.52 | 8.16 | 8.40 | 8.40 | 22,108 |
Jul 21, 2023 | 8.52 | 8.64 | 7.92 | 8.16 | 8.16 | 46,558 |
Jul 20, 2023 | 8.76 | 9.00 | 8.28 | 8.40 | 8.40 | 192,642 |
Jul 19, 2023 | 8.16 | 8.40 | 8.16 | 8.16 | 8.16 | 13,458 |
Jul 18, 2023 | 8.04 | 8.40 | 8.04 | 8.28 | 8.28 | 15,217 |
Jul 17, 2023 | 8.40 | 8.40 | 8.04 | 8.28 | 8.28 | 24,383 |
Jul 14, 2023 | 8.40 | 8.64 | 8.28 | 8.40 | 8.40 | 25,475 |
Jul 13, 2023 | 8.28 | 9.48 | 8.16 | 8.40 | 8.40 | 153,708 |
Jul 12, 2023 | 7.56 | 8.28 | 7.56 | 8.16 | 8.16 | 64,567 |
Jul 11, 2023 | 7.68 | 7.80 | 7.44 | 7.56 | 7.56 | 21,417 |
Jul 10, 2023 | 7.68 | 7.80 | 7.44 | 7.56 | 7.56 | 18,067 |
Jul 7, 2023 | 7.44 | 7.68 | 7.20 | 7.44 | 7.44 | 21,458 |
Jul 6, 2023 | 7.68 | 7.68 | 7.08 | 7.32 | 7.32 | 13,283 |
Jul 5, 2023 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 28,792 |
Jul 3, 2023 | 7.08 | 7.44 | 6.84 | 7.20 | 7.20 | 24,308 |
Jun 30, 2023 | 7.08 | 7.32 | 6.72 | 6.84 | 6.84 | 33,367 |
Jun 29, 2023 | 6.96 | 6.96 | 6.72 | 6.96 | 6.96 | 16,633 |
Jun 28, 2023 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | 18,000 |
Jun 27, 2023 | 7.56 | 7.56 | 6.72 | 6.96 | 6.96 | 44,367 |
Jun 26, 2023 | 7.68 | 7.68 | 7.44 | 7.56 | 7.56 | 9,142 |
Jun 23, 2023 | 7.56 | 7.68 | 7.44 | 7.68 | 7.68 | 14,775 |
Jun 22, 2023 | 8.04 | 8.04 | 7.56 | 7.68 | 7.68 | 31,408 |
Jun 21, 2023 | 8.16 | 8.28 | 7.80 | 7.92 | 7.92 | 44,067 |
Jun 20, 2023 | 8.16 | 8.16 | 7.80 | 7.92 | 7.92 | 28,383 |
Jun 16, 2023 | 8.16 | 8.16 | 7.92 | 8.16 | 8.16 | 33,500 |
Jun 15, 2023 | 8.04 | 8.28 | 8.04 | 8.04 | 8.04 | 22,925 |
Jun 14, 2023 | 8.40 | 8.40 | 7.92 | 8.04 | 8.04 | 31,475 |
Jun 13, 2023 | 8.40 | 8.40 | 8.16 | 8.28 | 8.28 | 12,675 |
Jun 12, 2023 | 8.64 | 8.64 | 8.16 | 8.28 | 8.28 | 25,683 |
Jun 9, 2023 | 8.16 | 8.52 | 8.16 | 8.28 | 8.28 | 24,767 |
Jun 8, 2023 | 8.40 | 8.52 | 8.28 | 8.40 | 8.40 | 16,217 |
Jun 7, 2023 | 8.76 | 9.00 | 8.40 | 8.40 | 8.40 | 22,300 |
Jun 6, 2023 | 8.52 | 8.76 | 8.40 | 8.64 | 8.64 | 17,250 |
Jun 5, 2023 | 8.64 | 8.64 | 8.40 | 8.52 | 8.52 | 16,108 |
Jun 2, 2023 | 8.52 | 8.64 | 8.16 | 8.40 | 8.40 | 29,083 |
Jun 1, 2023 | 8.76 | 8.76 | 8.52 | 8.52 | 8.52 | 11,017 |
May 31, 2023 | 8.64 | 8.76 | 8.52 | 8.52 | 8.52 | 6,950 |
May 30, 2023 | 8.64 | 8.88 | 8.64 | 8.64 | 8.64 | 12,008 |
May 26, 2023 | 9.00 | 9.00 | 8.52 | 8.76 | 8.76 | 13,875 |
May 25, 2023 | 9.24 | 9.36 | 8.52 | 8.64 | 8.64 | 25,450 |
May 24, 2023 | 9.48 | 9.60 | 8.88 | 9.00 | 9.00 | 16,092 |
May 23, 2023 | 8.88 | 9.96 | 8.64 | 9.24 | 9.24 | 76,950 |
May 22, 2023 | 8.64 | 8.88 | 8.52 | 8.76 | 8.76 | 15,517 |
May 19, 2023 | 9.00 | 9.00 | 8.52 | 8.64 | 8.64 | 14,842 |
May 18, 2023 | 8.76 | 8.76 | 8.52 | 8.64 | 8.64 | 14,267 |
May 17, 2023 | 8.64 | 8.76 | 8.52 | 8.64 | 8.64 | 10,708 |
May 16, 2023 | 8.64 | 8.76 | 8.64 | 8.64 | 8.64 | 6,275 |
May 15, 2023 | 9.24 | 9.24 | 8.64 | 8.76 | 8.76 | 13,225 |
May 12, 2023 | 8.64 | 9.00 | 8.64 | 8.88 | 8.88 | 27,092 |
May 11, 2023 | 8.64 | 8.88 | 8.52 | 8.88 | 8.88 | 11,917 |
May 10, 2023 | 8.76 | 9.00 | 8.40 | 8.76 | 8.76 | 31,558 |
May 9, 2023 | 8.88 | 9.00 | 8.52 | 8.64 | 8.64 | 20,800 |
May 8, 2023 | 8.64 | 9.00 | 8.52 | 8.88 | 8.88 | 38,358 |
May 5, 2023 | 8.28 | 8.64 | 8.28 | 8.52 | 8.52 | 23,325 |
May 4, 2023 | 8.64 | 8.76 | 8.04 | 8.28 | 8.28 | 47,717 |
May 3, 2023 | 8.52 | 8.88 | 8.40 | 8.64 | 8.64 | 16,150 |
May 2, 2023 | 9.12 | 9.12 | 8.40 | 8.52 | 8.52 | 23,883 |
May 1, 2023 | 9.12 | 9.48 | 8.64 | 8.88 | 8.88 | 27,467 |
Apr 28, 2023 | 8.40 | 9.48 | 8.40 | 8.88 | 8.88 | 96,392 |
Apr 27, 2023 | 8.28 | 8.40 | 7.92 | 8.28 | 8.28 | 47,783 |
Apr 26, 2023 | 8.88 | 8.88 | 8.04 | 8.16 | 8.16 | 62,267 |
Apr 25, 2023 | 9.36 | 9.48 | 8.40 | 8.88 | 8.88 | 68,283 |
Related Tickers
IMPP Imperial Petroleum Inc.
3.3168
-3.30%
FRO Frontline plc
23.20
+2.11%
DLNG Dynagas LNG Partners LP
3.4300
-3.38%
EURN Euronav NV
16.44
+0.12%
PXS Pyxis Tankers Inc.
4.4604
-0.21%
STNG Scorpio Tankers Inc.
71.16
+0.45%
GLNG Golar LNG Limited
25.03
-0.62%
INSW International Seaways, Inc.
53.99
+0.77%
TRMD TORM plc
34.01
+1.92%
VNOM Viper Energy, Inc.
39.60
-0.70%