Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.15 +0.23 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.416 8.470 8.199 8.307 1,580,754 -0.08(-0.97%)
Jan 30, 2018 8.443 8.443 8.443 8.389 868,927 -0.08(-0.96%)
Jan 29, 2018 8.497 8.538 8.443 8.470 932,373 -0.03(-0.32%)
Jan 26, 2018 8.579 8.633 8.470 8.497 907,617 -0.08(-0.95%)
Jan 25, 2018 8.660 8.660 8.497 8.579 1,031,519 -0.05(-0.63%)
Jan 24, 2018 8.633 8.674 8.579 8.633 1,124,708 +0.00(+0.00%)
Jan 23, 2018 8.579 8.660 8.524 8.633 1,021,792 +0.03(+0.32%)
Jan 22, 2018 8.443 8.606 8.389 8.606 1,125,299 +0.19(+2.26%)
Jan 19, 2018 8.334 8.443 8.307 8.416 773,956 +0.05(+0.65%)
Jan 18, 2018 8.416 8.416 8.361 8.361 632,845 -0.05(-0.65%)
Jan 17, 2018 8.443 8.443 8.321 8.416 834,478 +0.00(+0.00%)
Jan 16, 2018 8.524 8.551 8.389 8.416 1,686,547 -0.11(-1.27%)
Jan 12, 2018 8.524 8.524 8.524 0 +0.03(+0.32%)
Jan 11, 2018 8.389 8.524 8.361 8.497 1,430,553 +0.14(+1.62%)
Jan 10, 2018 8.416 8.361 873,432 +0.11(+1.32%)
Jan 09, 2018 8.307 8.332 8.199 8.253 1,099,170 -0.05(-0.65%)
Jan 08, 2018 8.416 8.443 8.307 8.307 1,077,411 -0.11(-1.29%)
Jan 05, 2018 8.443 8.470 8.389 8.416 1,053,473 +0.00(+0.00%)
Jan 04, 2018 8.470 8.484 8.416 8.416 1,059,543 -0.05(-0.64%)
Jan 03, 2018 8.497 8.551 8.416 8.470 1,107,327 -0.03(-0.32%)
Jan 02, 2018 8.443 8.511 8.418 8.497 1,425,825 +0.08(+0.97%)
Dec 29, 2017 8.416 8.416 8.416 0 -0.14(-1.59%)
Dec 28, 2017 8.389 8.579 8.361 8.551 1,703,213 +0.16(+1.94%)
Dec 27, 2017 8.361 8.416 8.334 8.389 720,957 +0.03(+0.32%)
Dec 26, 2017 8.280 8.416 8.280 8.361 731,700 +0.08(+0.98%)
Dec 22, 2017 8.199 8.361 8.171 8.280 839,461 +0.11(+1.33%)
Dec 21, 2017 8.144 8.253 8.144 8.171 1,154,105 +0.00(+0.00%)
Dec 20, 2017 8.171 8.199 8.131 8.171 765,311 +0.00(+0.00%)
Dec 19, 2017 8.117 8.199 8.117 8.171 1,012,565 +0.05(+0.67%)
Dec 18, 2017 8.117 8.144 8.090 8.117 879,366 +0.05(+0.67%)
Dec 15, 2017 8.063 8.131 7.981 8.063 1,342,184 +0.03(+0.34%)
Dec 14, 2017 8.090 8.090 8.036 8.036 731,486 -0.05(-0.67%)
Dec 13, 2017 8.036 8.090 8.036 8.090 857,498 +0.05(+0.68%)
Dec 12, 2017 8.008 8.117 7.981 8.036 1,127,498 +0.05(+0.68%)
Dec 11, 2017 8.008 8.144 7.900 7.981 3,322,921 +0.00(+0.00%)
Dec 08, 2017 8.036 8.036 7.941 7.981 1,229,923 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 01, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 30, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 29, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 28, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 27, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 24, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 22, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 21, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 20, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 17, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 16, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 15, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 14, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 13, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 10, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 09, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 08, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 07, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 03, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 02, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.