Market Data
Tue 8th of September 2026 4:50 PM| Ticker | Exchange | Sector | Current Price | Day Volume | Day Change $ | Day Change % | Open | Previous Close | Day Low | Day High |
|---|---|---|---|---|---|---|---|---|---|---|
| ASC | 17.99 | 422,482 | -0.18 | -1.00(%) | 18.34 | 18.17 | 17.79 | 18.34 | ||
| BDRY | Dry Bulk/ETF | 16.30 | 213,051 | -0.26 | -1.60(%) | 16.60 | 16.56 | 16.13 | 16.70 | |
| BWLP | LPG | 23.91 | 768,625 | -0.95 | -3.97(%) | 24.57 | 24.86 | 23.67 | 24.70 | |
| CCEC | Containers/ LNG | 22.46 | 4,659 | -0.19 | -0.85(%) | 22.44 | 22.65 | 22.36 | 22.57 | |
| CTRM | Dry Bulk | 2.57 | 188,683 | 0.20 | 7.59(%) | 2.43 | 2.38 | 2.37 | 2.66 | |
| CMBT | Mixed | 19.23 | 1,448,348 | -0.26 | -1.35(%) | 19.82 | 19.49 | 19.22 | 19.91 | |
| CMDB | 23.74 | 92,136 | -0.21 | -0.88(%) | 23.90 | 23.95 | 23.26 | 24.36 | ||
| CMDB | 23.74 | 92,136 | -0.21 | -0.88(%) | 23.90 | 23.95 | 23.26 | 24.36 | ||
| CMRE | Containers | 14.90 | 450,349 | -0.65 | -4.36(%) | 15.55 | 15.55 | 14.89 | 15.55 | |
| DAC | Containers | 153.07 | 107,525 | -2.19 | -1.43(%) | 155.69 | 155.26 | 152.13 | 155.69 | |
| DHT | 20.82 | 2,785,587 | -0.05 | -0.24(%) | 21.06 | 20.87 | 20.57 | 21.15 | ||
| DSX | Dry Bulk | 2.96 | 905,439 | -0.05 | -1.69(%) | 3.02 | 3.01 | 2.91 | 3.03 | |
| LPG | LPG/LNG | 53.49 | 672,270 | -1.71 | -3.20(%) | 54.84 | 55.20 | 52.56 | 55.11 | |
| DLNG | LNG/MLP | 3.86 | 51,570 | 0.20 | 5.18(%) | 3.80 | 3.66 | 3.75 | 3.89 | |
| EDRY | Dry Bulk | 56.54 | 161,681 | -0.89 | -1.57(%) | 57.50 | 57.43 | 54.01 | 58.20 | |
| EHLD | Containers | 12.20 | 15,161 | 0.68 | 5.61(%) | 11.39 | 11.52 | 11.39 | 12.30 | |
| ESEA | Containers | 74.61 | 30,483 | -1.74 | -2.33(%) | 77.00 | 76.35 | 74.61 | 77.00 | |
| FLNG | LNG | 30.98 | 0 | -0.53 | -1.71(%) | 31.51 | 31.51 | 30.90 | 31.53 | |
| FRO | Tankers | 46.62 | 2,336,824 | 0.50 | 1.07(%) | 47.05 | 46.12 | 45.95 | 47.22 | |
| GNK | Dry Bulk | 26.81 | 2,486,395 | -0.84 | -3.13(%) | 27.25 | 27.65 | 26.22 | 27.25 | |
| GSL | Containers | 44.71 | 394,113 | -1.69 | -3.78(%) | 46.15 | 46.40 | 44.67 | 46.19 | |
| GLBS | Dry Bulk | 3.56 | 245,400 | -0.13 | -3.65(%) | 3.78 | 3.69 | 3.49 | 3.78 | |
| GLNG | LNG | 51.46 | 910,263 | -0.66 | -1.28(%) | 52.69 | 52.12 | 51.07 | 52.69 | |
| HAFN | Tankers | 8.96 | 3,760,037 | -0.26 | -2.90(%) | 8.81 | 9.22 | 8.61 | 8.98 | |
| HMR | Marine Services | 1.30 | 61,713 | -0.03 | -2.31(%) | 1.28 | 1.33 | 1.26 | 1.33 | |
| HSHP | Dry Bulk | 18.16 | 478,622 | -0.19 | -1.05(%) | 18.79 | 18.35 | 18.13 | 18.86 | |
| IMPP | Tankers | 5.33 | 561,832 | 0.04 | 0.75(%) | 5.33 | 5.29 | 5.06 | 5.37 | |
| NCT | Marine Services | 0.32 | 1,930,009 | -0.08 | -23.23(%) | 0.35 | 0.40 | 0.32 | 0.38 | |
| INSW | Tankers | 103.81 | 828,368 | -0.69 | -0.66(%) | 105.69 | 104.50 | 102.89 | 106.73 | |
| JIN | 0.00 | 0 | 0.00 | 0.00(%) | 0.00 | 0.00 | 0.00 | 0.00 | ||
| KEX | Jones Act | 138.00 | 455,111 | -2.77 | -2.01(%) | 141.33 | 140.77 | 137.99 | 141.33 | |
| KNOP | Tankers/MLP | 11.54 | 92,071 | 0.15 | 1.30(%) | 11.39 | 11.39 | 11.14 | 11.76 | |
| MATX | Jones Act | 223.29 | 187,289 | -2.30 | -1.03(%) | 226.00 | 225.59 | 221.38 | 226.20 | |
| MPCC | 0.00 | 0 | 0.00 | 0.00(%) | 0.00 | 0.00 | 0.00 | 0.00 | ||
| NVGS | LPG | 22.50 | 284,467 | -0.46 | -2.04(%) | 22.94 | 22.96 | 22.20 | 23.23 | |
| NMM | Dry Bulk/MLP | 90.18 | 166,136 | -1.98 | -2.20(%) | 92.00 | 92.16 | 90.18 | 92.70 | |
| NAT | Tankers | 7.14 | 3,625,302 | -0.11 | -1.54(%) | 7.32 | 7.25 | 7.14 | 7.34 | |
| ECO | 69.95 | 700,448 | -1.48 | -2.12(%) | 72.75 | 71.43 | 69.54 | 72.75 | ||
| PANL | 8.31 | 344,669 | -0.24 | -2.89(%) | 8.55 | 8.55 | 8.22 | 8.58 | ||
| PSHG | Tankers | 1.73 | 82,740 | 0.04 | 2.31(%) | 1.72 | 1.69 | 1.65 | 1.74 | |
| PXS | Mixed | 6.60 | 238,734 | 0.38 | 5.76(%) | 6.27 | 6.22 | 6.10 | 6.72 | |
| RBNE | Tankers | 2.71 | 13,619 | 0.05 | 1.85(%) | 2.68 | 2.66 | 2.66 | 2.82 | |
| SB | Dry Bulk | 8.93 | 1,209,655 | -0.24 | -2.69(%) | 9.18 | 9.17 | 8.80 | 9.24 | |
| STNG | Tankers | 82.12 | 669,546 | -0.23 | -0.28(%) | 82.41 | 82.35 | 80.61 | 82.41 | |
| SHIP | Dry Bulk | 18.27 | 591,895 | -0.65 | -3.56(%) | 18.92 | 18.92 | 18.11 | 18.92 | |
| SFL | 12.59 | 1,619,728 | -0.27 | -2.14(%) | 12.87 | 12.86 | 12.54 | 12.88 | ||
| SBLK | Dry Bulk | 31.02 | 2,395,108 | -1.40 | -4.51(%) | 31.35 | 32.42 | 30.65 | 31.47 | |
| GASS | LPG | 9.18 | 103,281 | -0.11 | -1.20(%) | 9.33 | 9.29 | 9.15 | 9.40 | |
| TK | Tankers | 13.32 | 400,413 | -0.31 | -2.33(%) | 13.67 | 13.63 | 13.26 | 13.67 | |
| TNK | Tankers | 92.33 | 346,192 | -1.04 | -1.13(%) | 94.00 | 93.37 | 90.96 | 94.00 | |
| TDW | OSV | 92.00 | 725,741 | -2.26 | -2.46(%) | 95.37 | 94.26 | 91.89 | 96.45 | |
| TOPS | Tankers | 0.74 | 61,058 | 0.01 | 1.18(%) | 0.75 | 0.73 | 0.72 | 0.75 | |
| TRMD | Tankers | 34.94 | 1,298,563 | -0.24 | -0.69(%) | 35.52 | 35.18 | 34.50 | 35.58 | |
| TORO | Tankers | 6.49 | 17,751 | 0.14 | 2.08(%) | 6.40 | 6.36 | 6.27 | 6.55 | |
| TEN | Tankers | 43.52 | 301,660 | -0.22 | -0.51(%) | 44.10 | 43.74 | 43.07 | 44.10 | |
| UFG | Marine Services | 0.58 | 93,423 | -0.03 | -4.78(%) | 0.56 | 0.60 | 0.55 | 0.60 | |
| USEA | Dry Bulk | 2.95 | 272,544 | -0.09 | -3.05(%) | 3.11 | 3.04 | 2.93 | 3.16 | |
| VNTG | Marine Services | 0.61 | 2,407 | 0.02 | 3.21(%) | 0.59 | 0.59 | 0.59 | 0.62 | |
| ZIM | 30.08 | 4,370,459 | 1.50 | 4.99(%) | 30.19 | 28.58 | 29.41 | 30.40 |
Source:finnhub
