NasdaqCM - Delayed Quote USD
Pyxis Tankers Inc. (PXSAP)
At close: October 17 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | 800 |
| Oct 16, 2024 | 24.99 | 24.99 | 24.96 | 24.96 | 24.96 | 1,400 |
| Oct 15, 2024 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | 1,000 |
| Oct 14, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 600 |
| Oct 11, 2024 | 0.16 Dividend | |||||
| Oct 11, 2024 | 25.00 | 25.00 | 24.94 | 24.95 | 24.95 | 8,100 |
| Oct 10, 2024 | 25.14 | 25.14 | 25.05 | 25.11 | 24.95 | 2,700 |
| Oct 9, 2024 | 25.10 | 25.12 | 25.01 | 25.01 | 24.85 | 21,300 |
| Oct 8, 2024 | 25.14 | 25.23 | 25.11 | 25.16 | 25.00 | 6,000 |
| Oct 7, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.93 | - |
| Oct 4, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 24.93 | 2,800 |
| Oct 3, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.96 | 200 |
| Oct 2, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.99 | 200 |
| Oct 1, 2024 | 25.10 | 25.34 | 25.07 | 25.09 | 24.93 | 6,600 |
| Sep 30, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.92 | 900 |
| Sep 27, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | - |
| Sep 26, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | - |
| Sep 25, 2024 | 25.08 | 25.08 | 25.05 | 25.08 | 24.92 | 600 |
| Sep 24, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | 1,000 |
| Sep 23, 2024 | 25.02 | 25.10 | 25.02 | 25.05 | 24.89 | 3,000 |
| Sep 20, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | - |
| Sep 19, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 1,900 |
| Sep 18, 2024 | 25.02 | 25.03 | 25.01 | 25.01 | 24.85 | 7,200 |
| Sep 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 1,400 |
| Sep 16, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.85 | 1,600 |
| Sep 13, 2024 | 0.16 Dividend | |||||
| Sep 13, 2024 | 25.00 | 25.06 | 24.92 | 24.99 | 24.83 | 7,800 |
| Sep 12, 2024 | 25.15 | 27.10 | 25.14 | 25.15 | 24.83 | 11,900 |
| Sep 11, 2024 | 25.01 | 25.24 | 24.94 | 25.14 | 24.82 | 15,900 |
| Sep 10, 2024 | 24.75 | 24.89 | 24.75 | 24.82 | 24.50 | 1,800 |
| Sep 9, 2024 | 24.72 | 24.90 | 24.72 | 24.90 | 24.58 | 1,200 |
| Sep 6, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | 200 |
| Sep 5, 2024 | 24.89 | 24.89 | 24.76 | 24.79 | 24.47 | 900 |
| Sep 4, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | - |
| Sep 3, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | 400 |
| Aug 30, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 400 |
| Aug 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | - |
| Aug 28, 2024 | 24.88 | 24.88 | 24.70 | 24.70 | 24.38 | 400 |
| Aug 27, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.50 | 500 |
| Aug 26, 2024 | 24.76 | 24.82 | 24.75 | 24.82 | 24.50 | 900 |
| Aug 23, 2024 | 24.68 | 24.80 | 24.68 | 24.80 | 24.48 | 500 |
| Aug 22, 2024 | 24.77 | 24.77 | 24.73 | 24.73 | 24.41 | 2,000 |
| Aug 21, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | 300 |
| Aug 20, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.52 | - |
| Aug 19, 2024 | 24.98 | 24.98 | 24.83 | 24.84 | 24.52 | 1,800 |
| Aug 16, 2024 | 24.68 | 24.92 | 24.68 | 24.92 | 24.60 | 2,000 |
| Aug 15, 2024 | 24.68 | 24.79 | 24.68 | 24.68 | 24.36 | 3,200 |
| Aug 14, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.33 | - |
| Aug 13, 2024 | 0.16 Dividend | |||||
| Aug 13, 2024 | 24.78 | 24.90 | 24.64 | 24.65 | 24.33 | 1,900 |
| Aug 12, 2024 | 24.80 | 24.94 | 24.80 | 24.94 | 24.46 | 2,900 |
| Aug 9, 2024 | 24.68 | 24.85 | 24.57 | 24.85 | 24.37 | 800 |
| Aug 8, 2024 | 24.88 | 24.94 | 24.79 | 24.79 | 24.31 | 900 |
| Aug 7, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | - |
| Aug 6, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | 200 |
| Aug 5, 2024 | 24.60 | 24.75 | 24.50 | 24.50 | 24.03 | 4,800 |
| Aug 2, 2024 | 24.78 | 24.78 | 24.53 | 24.61 | 24.14 | 2,300 |
| Aug 1, 2024 | 24.78 | 24.78 | 24.77 | 24.78 | 24.30 | 800 |
| Jul 31, 2024 | 24.65 | 24.81 | 24.65 | 24.80 | 24.32 | 1,500 |
| Jul 30, 2024 | 24.73 | 24.73 | 24.62 | 24.62 | 24.15 | 1,200 |
| Jul 29, 2024 | 24.78 | 24.78 | 24.76 | 24.76 | 24.28 | 1,000 |
| Jul 26, 2024 | 24.97 | 24.97 | 23.73 | 24.69 | 24.21 | 18,600 |
| Jul 25, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.35 | - |
| Jul 24, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 24.35 | 1,600 |
| Jul 23, 2024 | 25.00 | 25.00 | 24.81 | 24.81 | 24.33 | 1,500 |
| Jul 22, 2024 | 24.94 | 24.94 | 24.89 | 24.89 | 24.41 | 3,800 |
| Jul 19, 2024 | 24.80 | 24.89 | 24.80 | 24.89 | 24.41 | 500 |
| Jul 18, 2024 | 24.98 | 25.07 | 24.90 | 24.95 | 24.47 | 3,000 |
| Jul 17, 2024 | 24.76 | 24.95 | 24.76 | 24.95 | 24.47 | 3,600 |
| Jul 16, 2024 | 24.82 | 24.82 | 24.76 | 24.76 | 24.28 | 600 |
| Jul 15, 2024 | 24.92 | 24.92 | 24.82 | 24.89 | 24.41 | 600 |
| Jul 12, 2024 | 0.16 Dividend | |||||
| Jul 12, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.40 | - |
| Jul 11, 2024 | 24.97 | 24.98 | 24.88 | 24.88 | 24.24 | 3,700 |
| Jul 10, 2024 | 24.87 | 24.89 | 24.75 | 24.79 | 24.15 | 1,700 |
| Jul 9, 2024 | 24.90 | 24.94 | 24.89 | 24.89 | 24.25 | 2,700 |
| Jul 8, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.32 | - |
| Jul 5, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.32 | 600 |
| Jul 3, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.34 | 500 |
| Jul 2, 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.36 | 600 |
| Jul 1, 2024 | 24.98 | 24.98 | 24.95 | 24.96 | 24.32 | 1,500 |
| Jun 28, 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 24.34 | 1,200 |
| Jun 27, 2024 | 24.96 | 24.98 | 24.95 | 24.98 | 24.34 | 1,000 |
| Jun 26, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.31 | 800 |
| Jun 25, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.36 | 500 |
| Jun 24, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.31 | 5,500 |
| Jun 21, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.31 | 700 |
| Jun 20, 2024 | 24.90 | 24.91 | 24.90 | 24.90 | 24.26 | 800 |
| Jun 18, 2024 | 24.84 | 24.95 | 24.84 | 24.90 | 24.26 | 2,900 |
| Jun 17, 2024 | 24.95 | 24.95 | 24.80 | 24.80 | 24.16 | 3,700 |
| Jun 14, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.24 | 1,200 |
| Jun 13, 2024 | 0.16 Dividend | |||||
| Jun 13, 2024 | 24.88 | 24.92 | 24.88 | 24.88 | 24.24 | 700 |
| Jun 12, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.26 | 2,800 |
| Jun 11, 2024 | 25.15 | 25.15 | 25.05 | 25.11 | 24.31 | 400 |
| Jun 10, 2024 | 25.03 | 25.25 | 25.03 | 25.16 | 24.35 | 7,400 |
| Jun 7, 2024 | 25.00 | 25.05 | 25.00 | 25.02 | 24.22 | 5,200 |
| Jun 6, 2024 | 25.07 | 25.07 | 24.92 | 24.92 | 24.12 | 900 |
| Jun 5, 2024 | 25.01 | 25.05 | 25.01 | 25.05 | 24.25 | 500 |
| Jun 4, 2024 | 25.03 | 25.08 | 24.98 | 24.98 | 24.18 | 3,100 |
| Jun 3, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.11 | - |
| May 31, 2024 | 24.88 | 24.98 | 24.88 | 24.90 | 24.11 | 1,100 |
| May 30, 2024 | 24.70 | 24.98 | 24.70 | 24.89 | 24.09 | 7,700 |
| May 29, 2024 | 24.94 | 24.95 | 24.89 | 24.95 | 24.15 | 1,600 |
| May 28, 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.17 | 600 |
| May 24, 2024 | 24.97 | 24.99 | 24.96 | 24.99 | 24.19 | 1,600 |
| May 23, 2024 | 25.00 | 25.00 | 24.90 | 24.94 | 24.14 | 10,100 |
| May 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.20 | 1,300 |
| May 21, 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 24.22 | 1,500 |
| May 20, 2024 | 24.85 | 25.25 | 24.85 | 24.99 | 24.19 | 8,700 |
| May 17, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.20 | 500 |
| May 16, 2024 | 24.71 | 24.95 | 24.70 | 24.93 | 24.14 | 3,800 |
| May 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.10 | 100 |
| May 14, 2024 | 24.60 | 24.95 | 24.60 | 24.90 | 24.10 | 800 |
| May 13, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.95 | - |
| May 10, 2024 | 0.16 Dividend | |||||
| May 10, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.95 | 100 |
| May 9, 2024 | 24.80 | 24.86 | 24.60 | 24.74 | 23.79 | 1,000 |
| May 8, 2024 | 24.77 | 24.80 | 24.74 | 24.80 | 23.85 | 3,300 |
| May 7, 2024 | 24.75 | 24.75 | 24.74 | 24.74 | 23.79 | 1,600 |
| May 6, 2024 | 24.73 | 24.74 | 24.62 | 24.62 | 23.68 | 1,300 |
| May 3, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.66 | 800 |
| May 2, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 23.64 | 100 |
| May 1, 2024 | 24.53 | 24.59 | 24.53 | 24.53 | 23.59 | 800 |
| Apr 30, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.49 | 1,300 |
| Apr 29, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.48 | 200 |
| Apr 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.66 | 900 |
| Apr 25, 2024 | 24.60 | 24.60 | 24.45 | 24.50 | 23.56 | 9,400 |
| Apr 24, 2024 | 24.55 | 24.55 | 24.50 | 24.55 | 23.61 | 2,200 |
| Apr 23, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.71 | 400 |
| Apr 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.71 | - |
| Apr 19, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.71 | 300 |
| Apr 18, 2024 | 24.47 | 24.50 | 24.47 | 24.50 | 23.56 | 1,300 |
| Apr 17, 2024 | 24.78 | 24.78 | 24.35 | 24.50 | 23.56 | 1,300 |
| Apr 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | - |
| Apr 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | - |
| Apr 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | 200 |
| Apr 11, 2024 | 0.16 Dividend | |||||
| Apr 11, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.74 | 400 |
| Apr 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.50 | - |
| Apr 9, 2024 | 24.65 | 24.65 | 24.60 | 24.60 | 23.50 | 1,400 |
| Apr 8, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 23.62 | 400 |
| Apr 5, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.58 | 200 |
| Apr 4, 2024 | 24.91 | 24.95 | 24.77 | 24.77 | 23.66 | 1,800 |
| Apr 3, 2024 | 24.77 | 24.90 | 24.77 | 24.90 | 23.79 | 1,800 |
| Apr 2, 2024 | 24.85 | 24.90 | 24.85 | 24.87 | 23.76 | 800 |
| Apr 1, 2024 | 24.75 | 24.80 | 24.70 | 24.73 | 23.62 | 4,100 |
| Mar 28, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 23.55 | 1,100 |
| Mar 27, 2024 | 24.65 | 24.65 | 24.58 | 24.65 | 23.55 | 400 |
| Mar 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.69 | - |
| Mar 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.69 | 200 |
| Mar 22, 2024 | 24.65 | 24.70 | 24.36 | 24.70 | 23.60 | 3,100 |
| Mar 21, 2024 | 24.58 | 24.65 | 24.50 | 24.65 | 23.55 | 2,000 |
| Mar 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.65 | 500 |
| Mar 19, 2024 | 24.79 | 24.80 | 24.77 | 24.80 | 23.69 | 1,700 |
| Mar 18, 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 23.60 | 1,100 |
| Mar 15, 2024 | 24.80 | 24.80 | 24.71 | 24.80 | 23.69 | 1,600 |
| Mar 14, 2024 | 24.56 | 24.77 | 24.56 | 24.77 | 23.66 | 500 |
| Mar 13, 2024 | 24.60 | 24.77 | 24.60 | 24.77 | 23.66 | 900 |
| Mar 12, 2024 | 0.16 Dividend | |||||
| Mar 12, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 23.66 | - |
| Mar 11, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 23.51 | 800 |
| Mar 8, 2024 | 25.00 | 25.00 | 24.65 | 24.65 | 23.40 | 1,200 |
| Mar 7, 2024 | 24.70 | 24.70 | 24.69 | 24.69 | 23.43 | 500 |
| Mar 6, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 23.42 | 200 |
| Mar 5, 2024 | 24.60 | 24.60 | 24.30 | 24.37 | 23.13 | 3,200 |
| Mar 4, 2024 | 24.59 | 24.59 | 24.34 | 24.34 | 23.10 | 800 |
| Mar 1, 2024 | 24.45 | 24.60 | 24.45 | 24.60 | 23.35 | 1,200 |
| Feb 29, 2024 | 24.22 | 24.45 | 24.22 | 24.45 | 23.21 | 900 |
| Feb 28, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.97 | - |
| Feb 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.97 | - |
| Feb 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.97 | 100 |
| Feb 23, 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 22.97 | 700 |
| Feb 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.16 | - |
| Feb 21, 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 23.16 | 700 |
| Feb 20, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 23.16 | 700 |
| Feb 16, 2024 | 24.53 | 24.53 | 24.50 | 24.50 | 23.25 | 1,100 |
| Feb 15, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.44 | 500 |
| Feb 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.25 | - |
| Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.25 | - |
| Feb 12, 2024 | 0.16 Dividend | |||||
| Feb 12, 2024 | 24.65 | 24.65 | 24.47 | 24.50 | 23.25 | 2,900 |
| Feb 9, 2024 | 24.84 | 25.00 | 24.50 | 24.50 | 23.10 | 6,300 |
| Feb 8, 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 23.44 | 1,400 |
| Feb 7, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.41 | 500 |
| Feb 6, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.19 | - |
| Feb 5, 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 23.19 | 1,100 |
| Feb 2, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.38 | 800 |
| Feb 1, 2024 | 24.80 | 24.80 | 24.54 | 24.80 | 23.38 | 1,400 |
| Jan 31, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.34 | 500 |
| Jan 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.34 | 800 |
| Jan 29, 2024 | 24.40 | 24.50 | 24.40 | 24.50 | 23.10 | 600 |
| Jan 26, 2024 | 24.50 | 24.50 | 24.47 | 24.47 | 23.07 | 2,700 |
| Jan 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.10 | - |
| Jan 24, 2024 | 24.50 | 24.51 | 24.49 | 24.50 | 23.10 | 5,100 |
| Jan 23, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 23.10 | 1,300 |
| Jan 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.10 | 1,500 |
| Jan 19, 2024 | 24.45 | 24.50 | 24.38 | 24.50 | 23.10 | 2,400 |
| Jan 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.10 | 2,700 |
| Jan 17, 2024 | 24.40 | 24.48 | 24.40 | 24.47 | 23.08 | 2,800 |
| Jan 16, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 22.97 | 600 |
| Jan 12, 2024 | 24.50 | 24.50 | 24.45 | 24.45 | 23.05 | 4,000 |
| Jan 11, 2024 | 0.16 Dividend | |||||
| Jan 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.40 | 700 |
| Jan 10, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.25 | 700 |
| Jan 9, 2024 | 24.60 | 24.79 | 24.60 | 24.79 | 23.22 | 800 |
| Jan 8, 2024 | 24.64 | 24.83 | 24.51 | 24.80 | 23.23 | 3,400 |
| Jan 5, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.28 | 300 |
| Jan 4, 2024 | 24.76 | 24.99 | 24.64 | 24.70 | 23.14 | 3,500 |
| Jan 3, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 22.81 | 400 |
| Jan 2, 2024 | 24.28 | 24.28 | 24.00 | 24.00 | 22.48 | 800 |
| Dec 29, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 22.75 | 400 |
| Dec 28, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 22.90 | - |
| Dec 27, 2023 | 24.11 | 24.45 | 24.00 | 24.45 | 22.90 | 1,800 |
| Dec 26, 2023 | 24.51 | 24.51 | 24.10 | 24.15 | 22.62 | 2,200 |
| Dec 22, 2023 | 24.10 | 24.50 | 24.10 | 24.50 | 22.95 | 3,400 |
| Dec 21, 2023 | 23.57 | 24.00 | 23.57 | 24.00 | 22.48 | 1,500 |
| Dec 20, 2023 | 24.48 | 24.48 | 24.45 | 24.45 | 22.90 | 600 |
| Dec 19, 2023 | 24.14 | 24.28 | 24.14 | 24.28 | 22.74 | 1,000 |
| Dec 18, 2023 | 24.00 | 24.15 | 24.00 | 24.06 | 22.54 | 1,800 |
| Dec 15, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.48 | 100 |
| Dec 14, 2023 | 23.13 | 24.00 | 23.13 | 24.00 | 22.48 | 500 |
| Dec 13, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 22.62 | - |
| Dec 12, 2023 | 0.16 Dividend | |||||
| Dec 12, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 22.62 | - |
| Dec 11, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 22.47 | - |
| Dec 8, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 22.47 | - |
| Dec 7, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 22.47 | 200 |
| Dec 6, 2023 | 24.05 | 24.05 | 24.00 | 24.01 | 22.34 | 1,500 |
| Dec 5, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 22.52 | 200 |
| Dec 4, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 22.52 | 300 |
| Dec 1, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.56 | - |
| Nov 30, 2023 | 24.12 | 24.25 | 24.00 | 24.25 | 22.56 | 1,600 |
| Nov 29, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 22.16 | 500 |
| Nov 28, 2023 | 23.57 | 23.60 | 23.57 | 23.57 | 21.93 | 600 |
| Nov 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.33 | 200 |
| Nov 24, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.33 | 900 |
| Nov 22, 2023 | 23.96 | 23.99 | 23.96 | 23.99 | 22.32 | 600 |
| Nov 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 22.10 | - |
| Nov 20, 2023 | 23.92 | 23.98 | 23.75 | 23.75 | 22.10 | 1,200 |
| Nov 17, 2023 | 23.48 | 23.50 | 23.48 | 23.50 | 21.86 | 700 |
| Nov 16, 2023 | 23.25 | 23.25 | 23.17 | 23.20 | 21.59 | 1,400 |
| Nov 15, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 21.61 | 200 |
| Nov 14, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 21.78 | - |
| Nov 13, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 21.78 | 200 |
| Nov 10, 2023 | 0.16 Dividend | |||||
| Nov 10, 2023 | 23.03 | 23.03 | 23.00 | 23.00 | 21.40 | 800 |
| Nov 9, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Nov 8, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Nov 7, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | 400 |
| Nov 6, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Nov 3, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Nov 2, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Nov 1, 2023 | 23.49 | 23.49 | 23.30 | 23.30 | 21.53 | 3,600 |
| Oct 31, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 21.76 | 100 |
| Oct 30, 2023 | 23.38 | 23.38 | 23.35 | 23.35 | 21.57 | 500 |
| Oct 27, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | - |
| Oct 26, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.53 | 1,100 |
| Oct 25, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 21.48 | 600 |
| Oct 24, 2023 | 23.30 | 23.30 | 23.28 | 23.29 | 21.52 | 800 |
| Oct 23, 2023 | 23.36 | 23.37 | 23.35 | 23.37 | 21.59 | 1,100 |
| Oct 20, 2023 | 23.39 | 23.59 | 23.39 | 23.59 | 21.80 | 600 |
| Oct 19, 2023 | 23.43 | 23.43 | 23.39 | 23.40 | 21.62 | 1,300 |
| Oct 18, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 21.93 | - |
Related Tickers
DLNG-PB Dynagas LNG Partners LP
25.99
-0.57%
GLOP-PB GasLog Partners LP
25.79
0.00%
GLOP-PA GasLog Partners LP
25.91
-0.04%
AVACF Avance Gas Holding Ltd
10.01
+0.30%
TNK Teekay Tankers Ltd.
55.39
-0.05%
FRO.OL Frontline plc
240.60
-0.25%
TEN Tsakos Energy Navigation Limited
24.25
+0.50%
STNG Scorpio Tankers Inc.
66.24
-0.91%
INSW International Seaways, Inc.
49.08
+0.10%
DHT DHT Holdings, Inc.
11.33
+1.16%