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: 4:10 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, 2023 8.747 8.940 8.712 8.905 664,360 +0.16(+1.80%)
Jan 30, 2023 8.747 8.857 8.677 8.747 732,079 -0.02(-0.20%)
Jan 27, 2023 8.660 8.774 8.634 8.765 592,900 +0.10(+1.21%)
Jan 26, 2023 8.642 8.669 8.497 8.660 784,363 +0.04(+0.51%)
Jan 25, 2023 8.529 8.634 8.419 8.616 631,787 +0.04(+0.51%)
Jan 24, 2023 8.739 8.791 8.537 8.572 579,408 -0.17(-1.90%)
Jan 23, 2023 8.677 8.809 8.660 8.739 767,131 +0.02(+0.20%)
Jan 20, 2023 8.625 8.739 8.550 8.721 667,686 +0.11(+1.32%)
Jan 19, 2023 8.389 8.620 8.389 8.607 971,130 +0.18(+2.18%)
Jan 18, 2023 8.564 8.660 8.419 8.424 663,918 -0.09(-1.03%)
Jan 17, 2023 8.467 8.599 8.450 8.511 571,985 +0.07(+0.83%)
Jan 13, 2023 8.520 8.572 8.380 8.441 556,233 -0.10(-1.13%)
Jan 12, 2023 8.249 8.572 8.240 8.537 1,082,481 +0.34(+4.16%)
Jan 11, 2023 8.240 8.292 8.181 8.196 665,278 +0.01(+0.11%)
Jan 10, 2023 8.048 8.214 8.026 8.187 673,334 +0.19(+2.41%)
Jan 09, 2023 8.205 8.222 7.995 7.995 669,535 -0.12(-1.51%)
Jan 06, 2023 8.056 8.144 8.013 8.117 656,737 +0.14(+1.75%)
Jan 05, 2023 7.960 7.999 7.921 7.978 554,422 +0.05(+0.66%)
Jan 04, 2023 7.855 7.991 7.715 7.925 1,160,288 +0.01(+0.11%)
Jan 03, 2023 8.039 8.074 7.855 7.916 1,090,442 -0.15(-1.84%)
Dec 30, 2022 8.021 8.117 7.960 8.065 864,787 +0.03(+0.44%)
Dec 29, 2022 7.978 8.074 7.916 8.030 692,021 +0.09(+1.10%)
Dec 28, 2022 8.117 8.117 7.921 7.943 924,595 -0.19(-2.37%)
Dec 27, 2022 8.222 8.222 8.096 8.135 401,916 -0.09(-1.06%)
Dec 23, 2022 8.091 8.231 8.008 8.222 554,286 +0.19(+2.40%)
Dec 22, 2022 8.266 8.310 7.938 8.030 1,130,902 -0.26(-3.16%)
Dec 21, 2022 8.205 8.297 8.135 8.292 908,137 +0.20(+2.49%)
Dec 20, 2022 7.960 8.161 7.960 8.091 1,101,152 +0.12(+1.54%)
Dec 19, 2022 8.039 8.052 7.915 7.969 877,580 -0.03(-0.33%)
Dec 16, 2022 8.013 8.091 7.951 7.995 1,090,452 -0.13(-1.61%)
Dec 15, 2022 8.091 8.214 8.065 8.126 1,064,288 +0.02(+0.22%)
Dec 14, 2022 8.319 8.345 8.082 8.109 1,050,064 -0.18(-2.22%)
Dec 13, 2022 8.327 8.393 8.240 8.292 1,268,975 +0.10(+1.17%)
Dec 12, 2022 8.162 8.243 8.119 8.196 1,171,514 +0.09(+1.05%)
Dec 09, 2022 8.145 8.188 8.089 8.111 844,552 -0.03(-0.31%)
Dec 08, 2022 8.136 8.209 8.064 8.136 847,168 +0.09(+1.17%)
Dec 07, 2022 8.179 8.230 8.000 8.043 1,399,664 -0.15(-1.88%)
Dec 06, 2022 8.384 8.435 8.136 8.196 996,690 -0.17(-2.04%)
Dec 05, 2022 8.521 8.657 8.333 8.367 1,096,844 -0.16(-1.90%)
Dec 02, 2022 8.282 8.538 8.282 8.529 986,269 +0.19(+2.25%)
Dec 01, 2022 8.427 8.533 8.341 8.341 757,373 -0.02(-0.20%)
Nov 30, 2022 8.427 8.452 8.239 8.358 1,404,914 +0.04(+0.51%)
Nov 29, 2022 8.350 8.478 8.286 8.316 977,792 +0.00(+0.00%)
Nov 28, 2022 8.486 8.486 8.316 8.316 1,012,151 -0.20(-2.40%)
Nov 25, 2022 8.546 8.589 8.478 8.521 565,644 +0.06(+0.71%)
Nov 23, 2022 8.623 8.664 8.435 8.461 1,204,640 -0.18(-2.08%)
Nov 22, 2022 8.521 8.666 8.504 8.640 1,274,810 +0.20(+2.43%)
Nov 21, 2022 8.555 8.563 8.367 8.435 1,461,568 -0.16(-1.89%)
Nov 18, 2022 8.623 8.636 8.546 8.597 1,211,974 -0.01(-0.10%)
Nov 17, 2022 8.529 8.653 8.401 8.606 1,578,566 -0.02(-0.20%)
Nov 16, 2022 9.024 9.024 8.504 8.623 2,243,561 -0.46(-5.08%)
Nov 15, 2022 9.212 9.221 9.059 9.084 1,439,703 -0.07(-0.75%)
Nov 14, 2022 9.076 9.238 9.024 9.152 1,282,869 +0.21(+2.39%)
Nov 11, 2022 8.879 8.986 8.819 8.939 1,249,101 +0.16(+1.85%)
Nov 10, 2022 8.965 8.965 8.700 8.777 1,032,742 +0.11(+1.28%)
Nov 09, 2022 9.007 9.059 8.640 8.666 1,126,043 -0.36(-3.97%)
Nov 08, 2022 8.905 9.050 8.888 9.024 768,752 +0.10(+1.15%)
Nov 07, 2022 8.939 8.990 8.854 8.922 795,053 +0.01(+0.10%)
Nov 04, 2022 8.922 8.995 8.802 8.913 1,278,493 +0.16(+1.85%)
Nov 03, 2022 8.751 8.871 8.734 8.751 948,672 -0.02(-0.19%)
Nov 02, 2022 8.743 8.768 938,572 -0.02(-0.19%)
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.