Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TOP Ships Inc. - Common Stock (NY:TOPS)

5.571 -0.019 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	5.610	5.700	5.520	5.571	6,565	-0.02(-0.33%)
Aug 21, 2025	5.560	5.737	5.520	5.590	4,601	+0.06(+1.08%)
Aug 20, 2025	5.600	5.767	5.510	5.530	5,595	-0.07(-1.25%)
Aug 19, 2025	5.660	5.990	5.600	5.600	13,341	+0.00(+0.00%)
Aug 18, 2025	5.870	5.970	5.500	5.600	26,595	-0.26(-4.44%)
Aug 15, 2025	5.940	6.070	5.860	5.860	13,677	-0.22(-3.62%)
Aug 14, 2025	6.130	6.130	5.828	6.080	10,829	-0.04(-0.65%)
Aug 13, 2025	5.900	6.120	5.900	6.120	9,281	+0.21(+3.55%)
Aug 12, 2025	6.040	6.060	5.810	5.910	6,092	-0.07(-1.17%)
Aug 11, 2025	5.710	6.010	5.680	5.980	18,291	+0.26(+4.55%)
Aug 08, 2025	5.930	6.031	5.654	5.720	5,316	-0.21(-3.54%)
Aug 07, 2025	6.110	6.170	5.850	5.930	5,147	-0.15(-2.47%)
Aug 06, 2025	6.010	6.249	6.010	6.080	4,404	-0.17(-2.72%)
Aug 05, 2025	5.830	6.250	5.649	6.250	18,819	+0.18(+2.97%)
Aug 04, 2025	5.900	6.280	5.600	6.070	41,218	+0.19(+3.23%)
Aug 01, 2025	5.950	6.131	5.500	5.880	23,374	+0.11(+1.91%)
Jul 31, 2025	6.090	6.100	5.770	5.770	7,767	-0.18(-3.03%)
Jul 30, 2025	6.150	6.410	5.910	5.950	24,676	-0.12(-1.98%)
Jul 29, 2025	6.050	6.310	5.910	6.070	8,386	-0.23(-3.65%)
Jul 28, 2025	6.250	6.360	6.048	6.300	7,722	+0.05(+0.80%)
Jul 25, 2025	6.230	6.250	5.990	6.250	9,438	+0.05(+0.81%)
Jul 24, 2025	6.470	6.487	6.110	6.200	18,713	-0.07(-1.10%)
Jul 23, 2025	5.950	6.360	5.950	6.269	23,168	+0.38(+6.43%)
Jul 22, 2025	5.880	6.188	5.861	5.890	12,242	-0.01(-0.17%)
Jul 21, 2025	6.140	6.150	5.872	5.900	20,444	-0.25(-4.07%)
Jul 18, 2025	6.050	6.200	6.050	6.150	5,932	+0.00(+0.00%)
Jul 17, 2025	6.110	6.200	5.830	6.150	13,662	+0.24(+3.97%)
Jul 16, 2025	6.020	6.154	5.810	5.915	11,095	-0.20(-3.19%)
Jul 15, 2025	6.150	6.290	5.820	6.110	13,584	+0.03(+0.49%)
Jul 14, 2025	6.330	6.480	6.060	6.080	23,924	-0.40(-6.17%)
Jul 11, 2025	6.110	6.551	6.110	6.480	42,837	+0.33(+5.37%)
Jul 10, 2025	5.940	6.290	5.830	6.150	26,610	+0.15(+2.50%)
Jul 09, 2025	5.910	6.000	5.810	6.000	14,094	+0.10(+1.69%)
Jul 08, 2025	5.930	5.937	5.745	5.900	16,610	+0.01(+0.17%)
Jul 07, 2025	5.770	6.000	5.760	5.890	19,014	+0.00(+0.00%)
Jul 03, 2025	5.780	5.900	5.750	5.890	14,453	+0.09(+1.55%)
Jul 02, 2025	5.390	5.880	5.247	5.800	45,631	+0.46(+8.68%)
Jul 01, 2025	5.340	5.380	5.200	5.337	9,392	+0.08(+1.46%)
Jun 30, 2025	5.370	5.380	5.100	5.260	38,720	-0.08(-1.50%)
Jun 27, 2025	5.550	5.740	5.330	5.340	23,955	-0.21(-3.78%)
Jun 26, 2025	5.430	5.626	5.420	5.550	37,160	+0.07(+1.28%)
Jun 25, 2025	5.910	7.150	5.153	5.480	524,947	-0.61(-10.02%)
Jun 24, 2025	5.900	6.200	5.900	6.090	83,898	+0.17(+2.87%)
Jun 23, 2025	5.670	6.200	5.560	5.920	53,277	+0.41(+7.44%)
Jun 20, 2025	5.870	5.949	5.350	5.510	86,036	-0.34(-5.81%)
Jun 18, 2025	5.940	6.250	5.680	5.850	64,994	-0.12(-2.01%)
Jun 17, 2025	6.040	6.350	5.770	5.970	115,869	-0.35(-5.54%)
Jun 16, 2025	8.660	8.660	5.000	6.320	448,915	-3.30(-34.30%)
Jun 13, 2025	9.180	9.740	8.734	9.620	210,500	+0.37(+4.00%)
Jun 12, 2025	8.820	9.490	8.720	9.250	110,981	+0.45(+5.11%)
Jun 11, 2025	8.750	9.030	8.500	8.800	96,413	+0.17(+1.97%)
Jun 10, 2025	8.250	9.300	8.250	8.630	208,033	+0.40(+4.86%)
Jun 09, 2025	7.710	8.460	7.580	8.230	121,028	+0.44(+5.65%)
Jun 06, 2025	7.230	8.200	7.230	7.790	141,212	+0.48(+6.57%)
Jun 05, 2025	7.150	7.990	6.900	7.310	401,179	-0.56(-7.12%)
Jun 04, 2025	5.620	11.47	5.600	7.870	4,010,232	+2.39(+43.61%)
Jun 03, 2025	5.350	5.550	5.352	5.480	2,714	+0.03(+0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TOP Ships Inc. - Common Stock (NY:TOPS)

Historical Prices