NasdaqCM - Delayed Quote • USD
Pangaea Logistics Solutions, Ltd. (PANL)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
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 | 6.86 | 6.89 | 6.80 | 6.86 | 6.86 | 142,162 |
| Apr 23, 2024 | 6.91 | 7.00 | 6.85 | 6.87 | 6.87 | 134,100 |
| Apr 22, 2024 | 6.87 | 6.96 | 6.80 | 6.88 | 6.88 | 143,100 |
| Apr 19, 2024 | 6.75 | 6.93 | 6.75 | 6.85 | 6.85 | 201,300 |
| Apr 18, 2024 | 6.60 | 6.82 | 6.55 | 6.76 | 6.76 | 296,100 |
| Apr 17, 2024 | 6.59 | 6.71 | 6.57 | 6.59 | 6.59 | 282,300 |
| Apr 16, 2024 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | 180,000 |
| Apr 15, 2024 | 6.70 | 6.77 | 6.61 | 6.66 | 6.66 | 121,300 |
| Apr 12, 2024 | 6.72 | 6.81 | 6.64 | 6.70 | 6.70 | 133,300 |
| Apr 11, 2024 | 6.67 | 6.82 | 6.67 | 6.75 | 6.75 | 144,800 |
| Apr 10, 2024 | 6.66 | 6.72 | 6.58 | 6.64 | 6.64 | 217,000 |
| Apr 9, 2024 | 6.84 | 6.84 | 6.68 | 6.70 | 6.70 | 175,000 |
| Apr 8, 2024 | 6.95 | 6.97 | 6.83 | 6.84 | 6.84 | 137,400 |
| Apr 5, 2024 | 6.91 | 7.04 | 6.91 | 6.93 | 6.93 | 176,300 |
| Apr 4, 2024 | 6.92 | 6.99 | 6.90 | 6.93 | 6.93 | 281,500 |
| Apr 3, 2024 | 6.69 | 6.95 | 6.69 | 6.87 | 6.87 | 215,800 |
| Apr 2, 2024 | 6.80 | 6.81 | 6.65 | 6.68 | 6.68 | 382,200 |
| Apr 1, 2024 | 6.95 | 7.02 | 6.82 | 6.83 | 6.83 | 287,200 |
| Mar 28, 2024 | 6.86 | 6.97 | 6.82 | 6.97 | 6.97 | 985,600 |
| Mar 27, 2024 | 6.75 | 6.84 | 6.73 | 6.84 | 6.84 | 261,000 |
| Mar 26, 2024 | 6.87 | 6.89 | 6.72 | 6.73 | 6.73 | 324,100 |
| Mar 25, 2024 | 6.84 | 6.95 | 6.72 | 6.82 | 6.82 | 311,200 |
| Mar 22, 2024 | 7.00 | 7.02 | 6.78 | 6.86 | 6.86 | 493,600 |
| Mar 21, 2024 | 6.88 | 7.08 | 6.87 | 7.05 | 7.05 | 316,100 |
| Mar 20, 2024 | 6.88 | 6.97 | 6.74 | 6.93 | 6.93 | 356,600 |
| Mar 19, 2024 | 6.73 | 6.99 | 6.65 | 6.97 | 6.97 | 391,200 |
| Mar 18, 2024 | 6.78 | 6.95 | 6.68 | 6.75 | 6.75 | 480,400 |
| Mar 15, 2024 | 6.69 | 6.86 | 6.26 | 6.84 | 6.84 | 817,400 |
| Mar 14, 2024 | 7.15 | 7.21 | 6.34 | 7.00 | 7.00 | 1,841,800 |
| Mar 13, 2024 | 8.31 | 8.37 | 8.18 | 8.29 | 8.29 | 237,800 |
| Mar 12, 2024 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 154,600 |
| Mar 11, 2024 | 8.32 | 8.32 | 8.19 | 8.27 | 8.27 | 137,800 |
| Mar 8, 2024 | 8.30 | 8.53 | 8.27 | 8.35 | 8.35 | 165,100 |
| Mar 7, 2024 | 8.23 | 8.29 | 8.14 | 8.26 | 8.26 | 168,000 |
| Mar 6, 2024 | 8.29 | 8.29 | 8.10 | 8.21 | 8.21 | 131,400 |
| Mar 5, 2024 | 8.22 | 8.33 | 8.18 | 8.20 | 8.20 | 138,400 |
| Mar 4, 2024 | 8.58 | 8.58 | 8.28 | 8.28 | 8.28 | 166,200 |
| Mar 1, 2024 | 8.35 | 8.56 | 8.35 | 8.49 | 8.49 | 210,000 |
| Feb 29, 2024 | 0.10 Dividend | |||||
| Feb 29, 2024 | 8.34 | 8.44 | 8.25 | 8.38 | 8.38 | 189,900 |
| Feb 28, 2024 | 8.36 | 8.41 | 8.25 | 8.32 | 8.22 | 231,400 |
| Feb 27, 2024 | 8.56 | 8.63 | 8.38 | 8.39 | 8.29 | 132,800 |
| Feb 26, 2024 | 8.57 | 8.59 | 8.40 | 8.53 | 8.43 | 131,900 |
| Feb 23, 2024 | 8.50 | 8.60 | 8.41 | 8.59 | 8.49 | 141,900 |
| Feb 22, 2024 | 8.41 | 8.53 | 8.34 | 8.51 | 8.41 | 235,500 |
| Feb 21, 2024 | 8.29 | 8.48 | 8.20 | 8.40 | 8.30 | 201,200 |
| Feb 20, 2024 | 8.34 | 8.44 | 8.20 | 8.25 | 8.15 | 179,300 |
| Feb 16, 2024 | 8.54 | 8.54 | 8.34 | 8.34 | 8.24 | 162,800 |
| Feb 15, 2024 | 8.34 | 8.56 | 8.30 | 8.51 | 8.41 | 219,700 |
| Feb 14, 2024 | 8.25 | 8.37 | 8.18 | 8.34 | 8.24 | 207,000 |
| Feb 13, 2024 | 8.46 | 8.47 | 8.15 | 8.16 | 8.06 | 286,700 |
| Feb 12, 2024 | 8.53 | 8.67 | 8.47 | 8.59 | 8.49 | 220,000 |
| Feb 9, 2024 | 8.42 | 8.59 | 8.41 | 8.54 | 8.44 | 233,600 |
| Feb 8, 2024 | 8.43 | 8.54 | 8.36 | 8.50 | 8.40 | 276,000 |
| Feb 7, 2024 | 8.52 | 8.55 | 8.35 | 8.46 | 8.36 | 271,700 |
| Feb 6, 2024 | 8.38 | 8.56 | 8.32 | 8.52 | 8.42 | 424,900 |
| Feb 5, 2024 | 8.83 | 8.93 | 8.20 | 8.44 | 8.34 | 598,800 |
| Feb 2, 2024 | 9.34 | 9.34 | 9.08 | 9.20 | 9.09 | 236,300 |
| Feb 1, 2024 | 9.38 | 9.49 | 9.02 | 9.30 | 9.19 | 247,700 |
| Jan 31, 2024 | 9.48 | 9.50 | 9.28 | 9.32 | 9.21 | 336,700 |
| Jan 30, 2024 | 9.23 | 9.52 | 9.23 | 9.52 | 9.41 | 219,800 |
| Jan 29, 2024 | 9.31 | 9.33 | 9.02 | 9.26 | 9.15 | 348,000 |
| Jan 26, 2024 | 9.19 | 9.26 | 9.00 | 9.25 | 9.14 | 226,500 |
| Jan 25, 2024 | 9.22 | 9.28 | 9.01 | 9.13 | 9.02 | 393,900 |
| Jan 24, 2024 | 9.00 | 9.18 | 8.89 | 9.13 | 9.02 | 363,200 |
| Jan 23, 2024 | 9.05 | 9.09 | 8.83 | 8.91 | 8.80 | 616,100 |
| Jan 22, 2024 | 8.70 | 9.04 | 8.66 | 9.00 | 8.89 | 488,500 |
| Jan 19, 2024 | 8.78 | 8.81 | 8.36 | 8.55 | 8.45 | 492,700 |
| Jan 18, 2024 | 8.39 | 8.69 | 8.33 | 8.66 | 8.56 | 564,200 |
| Jan 17, 2024 | 8.04 | 8.30 | 8.01 | 8.23 | 8.13 | 275,300 |
| Jan 16, 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.06 | 354,000 |
| Jan 12, 2024 | 7.91 | 8.11 | 7.78 | 7.85 | 7.76 | 317,000 |
| Jan 11, 2024 | 8.19 | 8.19 | 7.79 | 7.90 | 7.81 | 418,200 |
| Jan 10, 2024 | 7.57 | 8.28 | 7.54 | 8.18 | 8.08 | 1,014,600 |
| Jan 9, 2024 | 7.75 | 7.75 | 7.39 | 7.54 | 7.45 | 422,800 |
| Jan 8, 2024 | 8.05 | 8.05 | 7.72 | 7.84 | 7.75 | 377,100 |
| Jan 5, 2024 | 8.17 | 8.25 | 8.01 | 8.15 | 8.05 | 260,300 |
| Jan 4, 2024 | 8.08 | 8.37 | 8.05 | 8.20 | 8.10 | 391,600 |
| Jan 3, 2024 | 7.90 | 8.13 | 7.61 | 8.05 | 7.95 | 360,700 |
| Jan 2, 2024 | 8.22 | 8.23 | 7.87 | 7.93 | 7.83 | 299,000 |
| Dec 29, 2023 | 8.21 | 8.28 | 8.11 | 8.24 | 8.14 | 684,700 |
| Dec 28, 2023 | 8.10 | 8.30 | 8.10 | 8.21 | 8.11 | 190,400 |
| Dec 27, 2023 | 8.09 | 8.14 | 7.97 | 8.11 | 8.01 | 158,400 |
| Dec 26, 2023 | 8.10 | 8.16 | 7.91 | 8.09 | 7.99 | 267,000 |
| Dec 22, 2023 | 7.94 | 8.21 | 7.87 | 8.09 | 7.99 | 397,600 |
| Dec 21, 2023 | 7.86 | 7.91 | 7.68 | 7.86 | 7.77 | 337,100 |
| Dec 20, 2023 | 7.88 | 8.01 | 7.65 | 7.81 | 7.72 | 331,300 |
| Dec 19, 2023 | 7.74 | 7.92 | 7.53 | 7.82 | 7.73 | 462,300 |
| Dec 18, 2023 | 7.99 | 8.01 | 7.80 | 7.81 | 7.72 | 331,400 |
| Dec 15, 2023 | 7.75 | 7.95 | 7.73 | 7.88 | 7.79 | 555,600 |
| Dec 14, 2023 | 7.70 | 7.78 | 7.47 | 7.70 | 7.61 | 284,800 |
| Dec 13, 2023 | 7.84 | 7.90 | 7.48 | 7.66 | 7.57 | 358,000 |
| Dec 12, 2023 | 7.02 | 7.83 | 7.02 | 7.74 | 7.65 | 845,600 |
| Dec 11, 2023 | 6.99 | 7.04 | 6.93 | 6.99 | 6.91 | 175,500 |
| Dec 8, 2023 | 7.00 | 7.05 | 6.91 | 6.99 | 6.91 | 153,600 |
| Dec 7, 2023 | 7.06 | 7.09 | 6.81 | 6.99 | 6.91 | 142,800 |
| Dec 6, 2023 | 7.07 | 7.09 | 6.97 | 7.03 | 6.95 | 156,900 |
| Dec 5, 2023 | 7.14 | 7.14 | 6.92 | 7.00 | 6.92 | 140,100 |
| Dec 4, 2023 | 7.10 | 7.20 | 7.00 | 7.16 | 7.07 | 235,800 |
| Dec 1, 2023 | 7.03 | 7.21 | 6.95 | 7.06 | 6.98 | 377,000 |
| Nov 30, 2023 | 0.10 Dividend | |||||
| Nov 30, 2023 | 7.03 | 7.10 | 6.92 | 7.00 | 6.92 | 169,200 |
| Nov 29, 2023 | 7.28 | 7.28 | 7.07 | 7.08 | 6.90 | 140,800 |
| Nov 28, 2023 | 7.24 | 7.24 | 7.10 | 7.21 | 7.02 | 154,000 |
| Nov 27, 2023 | 7.37 | 7.44 | 7.12 | 7.25 | 7.06 | 208,300 |
| Nov 24, 2023 | 7.09 | 7.40 | 7.03 | 7.40 | 7.21 | 333,700 |
| Nov 22, 2023 | 7.01 | 7.08 | 6.98 | 7.04 | 6.86 | 104,200 |
| Nov 21, 2023 | 7.06 | 7.09 | 6.95 | 7.02 | 6.84 | 139,400 |
| Nov 20, 2023 | 7.06 | 7.10 | 6.93 | 7.06 | 6.88 | 272,500 |
| Nov 17, 2023 | 7.00 | 7.10 | 6.96 | 6.99 | 6.81 | 259,700 |
| Nov 16, 2023 | 7.07 | 7.10 | 6.94 | 7.09 | 6.91 | 145,700 |
| Nov 15, 2023 | 6.90 | 7.15 | 6.83 | 7.08 | 6.90 | 266,600 |
| Nov 14, 2023 | 6.66 | 6.92 | 6.57 | 6.91 | 6.73 | 139,900 |
| Nov 13, 2023 | 6.41 | 6.53 | 6.23 | 6.53 | 6.36 | 191,300 |
| Nov 10, 2023 | 6.35 | 6.55 | 6.33 | 6.40 | 6.23 | 170,200 |
| Nov 9, 2023 | 6.11 | 6.38 | 6.00 | 6.35 | 6.19 | 149,100 |
| Nov 8, 2023 | 6.05 | 6.07 | 5.86 | 5.90 | 5.75 | 73,200 |
| Nov 7, 2023 | 6.03 | 6.11 | 5.98 | 6.04 | 5.88 | 65,300 |
| Nov 6, 2023 | 6.10 | 6.10 | 5.98 | 6.03 | 5.87 | 53,700 |
| Nov 3, 2023 | 6.07 | 6.13 | 6.03 | 6.09 | 5.93 | 81,900 |
| Nov 2, 2023 | 5.96 | 6.08 | 5.95 | 6.06 | 5.90 | 82,600 |
| Nov 1, 2023 | 5.81 | 5.95 | 5.81 | 5.95 | 5.80 | 77,100 |
| Oct 31, 2023 | 5.85 | 5.89 | 5.74 | 5.79 | 5.64 | 100,400 |
| Oct 30, 2023 | 5.90 | 5.98 | 5.81 | 5.87 | 5.72 | 72,200 |
| Oct 27, 2023 | 5.94 | 5.97 | 5.88 | 5.89 | 5.74 | 64,500 |
| Oct 26, 2023 | 5.95 | 6.00 | 5.89 | 5.97 | 5.81 | 61,900 |
| Oct 25, 2023 | 5.92 | 5.98 | 5.86 | 5.95 | 5.80 | 114,600 |
| Oct 24, 2023 | 5.88 | 5.99 | 5.88 | 5.93 | 5.78 | 124,200 |
| Oct 23, 2023 | 5.93 | 5.94 | 5.83 | 5.84 | 5.69 | 61,700 |
| Oct 20, 2023 | 5.93 | 6.01 | 5.92 | 5.96 | 5.81 | 93,900 |
| Oct 19, 2023 | 6.09 | 6.09 | 5.88 | 5.92 | 5.77 | 90,200 |
| Oct 18, 2023 | 6.15 | 6.15 | 6.03 | 6.09 | 5.93 | 78,300 |
| Oct 17, 2023 | 6.01 | 6.23 | 5.96 | 6.14 | 5.98 | 104,000 |
| Oct 16, 2023 | 6.12 | 6.13 | 6.04 | 6.06 | 5.90 | 69,500 |
| Oct 13, 2023 | 6.05 | 6.09 | 6.03 | 6.06 | 5.90 | 57,500 |
| Oct 12, 2023 | 6.07 | 6.10 | 5.93 | 6.01 | 5.85 | 169,500 |
| Oct 11, 2023 | 6.08 | 6.13 | 5.96 | 6.04 | 5.88 | 98,400 |
| Oct 10, 2023 | 6.18 | 6.27 | 6.11 | 6.11 | 5.95 | 93,900 |
| Oct 9, 2023 | 6.01 | 6.20 | 5.99 | 6.14 | 5.98 | 91,600 |
| Oct 6, 2023 | 5.97 | 6.05 | 5.93 | 6.03 | 5.87 | 92,300 |
| Oct 5, 2023 | 5.87 | 5.98 | 5.87 | 5.96 | 5.81 | 119,300 |
| Oct 4, 2023 | 5.99 | 5.99 | 5.90 | 5.92 | 5.77 | 189,800 |
| Oct 3, 2023 | 5.86 | 5.98 | 5.84 | 5.96 | 5.81 | 175,400 |
| Oct 2, 2023 | 5.88 | 5.93 | 5.78 | 5.92 | 5.77 | 197,200 |
| Sep 29, 2023 | 5.90 | 5.93 | 5.80 | 5.88 | 5.73 | 530,700 |
| Sep 28, 2023 | 5.71 | 5.87 | 5.65 | 5.87 | 5.72 | 141,000 |
| Sep 27, 2023 | 5.81 | 5.81 | 5.60 | 5.71 | 5.56 | 146,200 |
| Sep 26, 2023 | 5.70 | 5.86 | 5.70 | 5.77 | 5.62 | 163,300 |
| Sep 25, 2023 | 5.65 | 5.70 | 5.60 | 5.69 | 5.54 | 107,600 |
| Sep 22, 2023 | 5.63 | 5.70 | 5.55 | 5.65 | 5.50 | 128,300 |
| Sep 21, 2023 | 5.55 | 5.64 | 5.51 | 5.60 | 5.45 | 83,200 |
| Sep 20, 2023 | 5.57 | 5.68 | 5.57 | 5.57 | 5.43 | 103,900 |
| Sep 19, 2023 | 5.55 | 5.65 | 5.54 | 5.56 | 5.42 | 126,300 |
| Sep 18, 2023 | 5.57 | 5.58 | 5.42 | 5.52 | 5.38 | 161,400 |
| Sep 15, 2023 | 5.62 | 5.65 | 5.56 | 5.57 | 5.43 | 205,200 |
| Sep 14, 2023 | 5.53 | 5.65 | 5.51 | 5.62 | 5.47 | 95,900 |
| Sep 13, 2023 | 5.54 | 5.55 | 5.47 | 5.49 | 5.35 | 109,100 |
| Sep 12, 2023 | 5.46 | 5.52 | 5.43 | 5.51 | 5.37 | 105,600 |
| Sep 11, 2023 | 5.35 | 5.55 | 5.35 | 5.50 | 5.36 | 165,400 |
| Sep 8, 2023 | 5.38 | 5.47 | 5.28 | 5.36 | 5.22 | 131,100 |
| Sep 7, 2023 | 5.52 | 5.56 | 5.32 | 5.35 | 5.21 | 350,900 |
| Sep 6, 2023 | 5.61 | 5.66 | 5.51 | 5.52 | 5.38 | 166,500 |
| Sep 5, 2023 | 5.71 | 5.71 | 5.56 | 5.61 | 5.46 | 205,400 |
| Sep 1, 2023 | 5.67 | 5.80 | 5.66 | 5.75 | 5.60 | 234,000 |
| Aug 31, 2023 | 0.10 Dividend | |||||
| Aug 31, 2023 | 5.67 | 5.72 | 5.61 | 5.64 | 5.49 | 129,800 |
| Aug 30, 2023 | 5.75 | 5.77 | 5.65 | 5.75 | 5.50 | 113,300 |
| Aug 29, 2023 | 5.67 | 5.81 | 5.67 | 5.74 | 5.49 | 148,800 |
| Aug 28, 2023 | 5.64 | 5.75 | 5.62 | 5.64 | 5.40 | 239,200 |
| Aug 25, 2023 | 5.73 | 5.73 | 5.59 | 5.61 | 5.36 | 153,500 |
| Aug 24, 2023 | 5.87 | 5.87 | 5.70 | 5.73 | 5.48 | 167,700 |
| Aug 23, 2023 | 5.98 | 6.01 | 5.85 | 5.91 | 5.66 | 195,100 |
| Aug 22, 2023 | 5.91 | 6.01 | 5.80 | 6.00 | 5.74 | 213,300 |
| Aug 21, 2023 | 5.95 | 6.01 | 5.85 | 5.91 | 5.66 | 118,300 |
| Aug 18, 2023 | 6.09 | 6.18 | 5.97 | 5.97 | 5.71 | 239,600 |
| Aug 17, 2023 | 6.07 | 6.17 | 6.03 | 6.16 | 5.90 | 160,000 |
| Aug 16, 2023 | 5.88 | 6.10 | 5.88 | 6.02 | 5.76 | 188,200 |
| Aug 15, 2023 | 5.96 | 6.02 | 5.84 | 5.86 | 5.61 | 188,000 |
| Aug 14, 2023 | 5.97 | 6.07 | 5.88 | 5.97 | 5.71 | 274,300 |
| Aug 11, 2023 | 6.17 | 6.24 | 5.93 | 6.01 | 5.75 | 315,700 |
| Aug 10, 2023 | 6.56 | 6.68 | 5.78 | 6.16 | 5.89 | 799,700 |
| Aug 9, 2023 | 7.00 | 7.11 | 6.93 | 6.97 | 6.67 | 286,700 |
| Aug 8, 2023 | 6.94 | 7.01 | 6.69 | 7.00 | 6.70 | 169,500 |
| Aug 7, 2023 | 7.03 | 7.03 | 6.95 | 6.99 | 6.69 | 116,100 |
| Aug 4, 2023 | 6.98 | 7.07 | 6.93 | 6.98 | 6.68 | 163,500 |
| Aug 3, 2023 | 6.96 | 7.11 | 6.95 | 6.97 | 6.67 | 154,100 |
| Aug 2, 2023 | 7.03 | 7.04 | 6.92 | 6.97 | 6.67 | 110,700 |
| Aug 1, 2023 | 6.97 | 7.09 | 6.90 | 7.08 | 6.78 | 124,700 |
| Jul 31, 2023 | 7.10 | 7.14 | 6.93 | 6.97 | 6.67 | 170,100 |
| Jul 28, 2023 | 6.91 | 7.14 | 6.91 | 7.05 | 6.75 | 167,700 |
| Jul 27, 2023 | 6.88 | 6.97 | 6.82 | 6.88 | 6.58 | 155,800 |
| Jul 26, 2023 | 6.85 | 6.90 | 6.79 | 6.87 | 6.58 | 124,600 |
| Jul 25, 2023 | 6.79 | 6.94 | 6.63 | 6.80 | 6.51 | 149,300 |
| Jul 24, 2023 | 6.75 | 6.86 | 6.72 | 6.79 | 6.50 | 142,600 |
| Jul 21, 2023 | 6.96 | 6.96 | 6.73 | 6.74 | 6.45 | 124,500 |
| Jul 20, 2023 | 6.92 | 6.96 | 6.85 | 6.96 | 6.66 | 125,800 |
| Jul 19, 2023 | 6.92 | 7.02 | 6.84 | 6.92 | 6.62 | 182,100 |
| Jul 18, 2023 | 6.65 | 6.93 | 6.65 | 6.90 | 6.60 | 150,600 |
| Jul 17, 2023 | 6.63 | 6.68 | 6.53 | 6.64 | 6.36 | 141,600 |
| Jul 14, 2023 | 6.84 | 6.84 | 6.57 | 6.58 | 6.30 | 125,800 |
| Jul 13, 2023 | 6.84 | 6.90 | 6.80 | 6.84 | 6.55 | 90,500 |
| Jul 12, 2023 | 6.84 | 6.92 | 6.79 | 6.82 | 6.53 | 121,100 |
| Jul 11, 2023 | 6.90 | 6.93 | 6.73 | 6.78 | 6.49 | 160,900 |
| Jul 10, 2023 | 7.00 | 7.08 | 6.86 | 6.91 | 6.61 | 145,200 |
| Jul 7, 2023 | 6.87 | 7.09 | 6.87 | 7.07 | 6.77 | 386,100 |
| Jul 6, 2023 | 7.01 | 7.01 | 6.73 | 6.84 | 6.55 | 242,500 |
| Jul 5, 2023 | 6.91 | 7.12 | 6.89 | 7.05 | 6.75 | 203,700 |
| Jul 3, 2023 | 6.79 | 7.05 | 6.78 | 6.98 | 6.68 | 160,700 |
| Jun 30, 2023 | 6.79 | 6.85 | 6.62 | 6.77 | 6.48 | 635,100 |
| Jun 29, 2023 | 6.58 | 6.81 | 6.58 | 6.75 | 6.46 | 254,200 |
| Jun 28, 2023 | 6.65 | 6.65 | 6.50 | 6.60 | 6.32 | 176,900 |
| Jun 27, 2023 | 6.59 | 6.67 | 6.45 | 6.59 | 6.31 | 273,400 |
| Jun 26, 2023 | 6.63 | 6.74 | 6.40 | 6.54 | 6.26 | 400,600 |
| Jun 23, 2023 | 7.06 | 7.09 | 6.57 | 6.61 | 6.33 | 4,595,000 |
| Jun 22, 2023 | 7.00 | 7.16 | 6.88 | 7.09 | 6.79 | 380,400 |
| Jun 21, 2023 | 6.85 | 7.24 | 6.85 | 7.11 | 6.80 | 535,400 |
| Jun 20, 2023 | 6.73 | 6.95 | 6.56 | 6.93 | 6.63 | 466,900 |
| Jun 16, 2023 | 6.34 | 6.73 | 6.24 | 6.72 | 6.43 | 630,400 |
| Jun 15, 2023 | 6.36 | 6.47 | 6.28 | 6.28 | 6.01 | 264,800 |
| Jun 14, 2023 | 6.39 | 6.49 | 6.33 | 6.35 | 6.08 | 144,200 |
| Jun 13, 2023 | 6.29 | 6.46 | 6.28 | 6.37 | 6.10 | 239,600 |
| Jun 12, 2023 | 6.24 | 6.27 | 6.14 | 6.23 | 5.96 | 168,900 |
| Jun 9, 2023 | 6.29 | 6.36 | 6.22 | 6.23 | 5.96 | 124,600 |
| Jun 8, 2023 | 6.22 | 6.29 | 6.18 | 6.27 | 6.00 | 159,900 |
| Jun 7, 2023 | 6.22 | 6.28 | 6.16 | 6.20 | 5.93 | 172,400 |
| Jun 6, 2023 | 6.25 | 6.34 | 6.14 | 6.19 | 5.92 | 239,800 |
| Jun 5, 2023 | 6.16 | 6.30 | 6.11 | 6.25 | 5.98 | 155,100 |
| Jun 2, 2023 | 5.97 | 6.19 | 5.97 | 6.13 | 5.87 | 130,700 |
| Jun 1, 2023 | 5.73 | 5.97 | 5.73 | 5.94 | 5.69 | 172,100 |
| May 31, 2023 | 0.10 Dividend | |||||
| May 31, 2023 | 5.82 | 5.86 | 5.71 | 5.74 | 5.49 | 224,500 |
| May 30, 2023 | 5.86 | 5.93 | 5.74 | 5.86 | 5.51 | 184,300 |
| May 26, 2023 | 5.97 | 5.99 | 5.84 | 5.85 | 5.50 | 123,600 |
| May 25, 2023 | 5.90 | 5.95 | 5.81 | 5.86 | 5.51 | 161,000 |
| May 24, 2023 | 6.00 | 6.00 | 5.82 | 5.85 | 5.50 | 233,000 |
| May 23, 2023 | 6.08 | 6.19 | 6.05 | 6.06 | 5.70 | 89,100 |
| May 22, 2023 | 6.09 | 6.14 | 6.02 | 6.07 | 5.72 | 126,500 |
| May 19, 2023 | 6.02 | 6.09 | 5.98 | 6.07 | 5.71 | 120,000 |
| May 18, 2023 | 6.07 | 6.07 | 5.86 | 5.99 | 5.64 | 139,700 |
| May 17, 2023 | 5.84 | 6.09 | 5.84 | 6.07 | 5.71 | 160,000 |
| May 16, 2023 | 6.07 | 6.15 | 5.85 | 5.85 | 5.50 | 143,200 |
| May 15, 2023 | 6.09 | 6.16 | 6.03 | 6.14 | 5.78 | 126,900 |
| May 12, 2023 | 6.15 | 6.23 | 6.06 | 6.12 | 5.76 | 87,200 |
| May 11, 2023 | 6.15 | 6.30 | 6.08 | 6.12 | 5.76 | 118,200 |
| May 10, 2023 | 6.05 | 6.07 | 5.93 | 6.03 | 5.67 | 103,900 |
| May 9, 2023 | 6.05 | 6.11 | 6.01 | 6.05 | 5.69 | 134,300 |
| May 8, 2023 | 6.07 | 6.13 | 6.01 | 6.08 | 5.72 | 136,800 |
| May 5, 2023 | 6.02 | 6.08 | 5.94 | 6.01 | 5.65 | 146,000 |
| May 4, 2023 | 6.13 | 6.15 | 5.72 | 5.78 | 5.44 | 170,500 |
| May 3, 2023 | 6.10 | 6.29 | 6.04 | 6.15 | 5.79 | 191,000 |
| May 2, 2023 | 6.17 | 6.19 | 6.01 | 6.04 | 5.68 | 107,300 |
| May 1, 2023 | 6.25 | 6.35 | 6.07 | 6.17 | 5.80 | 144,600 |
| Apr 28, 2023 | 6.20 | 6.30 | 6.18 | 6.21 | 5.84 | 90,300 |
| Apr 27, 2023 | 6.07 | 6.22 | 6.07 | 6.18 | 5.81 | 144,700 |
| Apr 26, 2023 | 6.14 | 6.21 | 6.05 | 6.07 | 5.71 | 116,900 |
| Apr 25, 2023 | 6.33 | 6.33 | 6.09 | 6.18 | 5.81 | 201,800 |
Related Tickers
HSHP Himalaya Shipping Ltd.
7.63
+0.39%
ESEA Euroseas Ltd.
33.03
-3.65%
KNOP KNOT Offshore Partners LP
5.13
-2.08%
DSX Diana Shipping Inc.
2.9000
-0.68%
DSX-PB Diana Shipping Inc.
26.49
+0.70%
EDRY EuroDry Ltd.
20.73
+0.83%
NMM Navios Maritime Partners L.P.
43.92
+4.27%
CMRE Costamare Inc.
11.37
-1.39%
KEX Kirby Corporation
101.00
-0.92%
MATX Matson, Inc.
108.27
+0.13%