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 (%)
Oct 31, 2018 7.352 7.387 7.288 7.288 1,027,497 -0.01(-0.08%)
Oct 30, 2018 7.230 7.341 7.207 7.294 1,162,022 +0.04(+0.56%)
Oct 29, 2018 7.253 7.393 7.189 7.253 1,573,244 +0.13(+1.80%)
Oct 26, 2018 7.096 7.195 7.043 7.125 1,645,140 -0.03(-0.49%)
Oct 25, 2018 6.997 7.172 6.938 7.160 2,373,676 +0.22(+3.11%)
Oct 24, 2018 7.201 7.207 6.944 6.944 2,736,670 -0.22(-3.09%)
Oct 23, 2018 7.475 7.481 7.067 7.166 3,114,905 -0.38(-5.10%)
Oct 22, 2018 7.521 7.580 7.504 7.551 831,758 +0.05(+0.70%)
Oct 19, 2018 7.615 7.667 7.492 7.498 1,151,529 -0.12(-1.61%)
Oct 18, 2018 7.685 7.690 7.539 7.620 1,313,309 -0.06(-0.83%)
Oct 17, 2018 7.807 7.819 7.670 7.685 1,424,106 -0.12(-1.57%)
Oct 16, 2018 7.807 7.825 7.755 7.807 1,463,434 +0.01(+0.15%)
Oct 15, 2018 7.725 7.819 7.696 7.795 993,402 +0.11(+1.44%)
Oct 12, 2018 7.743 7.749 7.597 7.685 1,800,873 +0.02(+0.30%)
Oct 11, 2018 7.708 7.796 7.620 7.661 1,903,360 -0.09(-1.20%)
Oct 10, 2018 7.953 7.976 7.743 7.755 1,404,952 -0.22(-2.78%)
Oct 09, 2018 8.011 8.034 7.947 7.976 952,114 -0.03(-0.36%)
Oct 08, 2018 8.046 8.058 7.929 8.005 793,761 -0.06(-0.72%)
Oct 05, 2018 8.069 8.104 8.017 8.064 834,404 +0.01(+0.07%)
Oct 04, 2018 8.186 8.215 8.034 8.058 1,248,917 -0.12(-1.50%)
Oct 03, 2018 8.134 8.192 8.099 8.180 1,150,734 +0.09(+1.08%)
Oct 02, 2018 8.157 8.186 8.075 8.093 997,158 -0.05(-0.64%)
Oct 01, 2018 8.104 8.186 8.099 8.145 1,426,771 +0.04(+0.50%)
Sep 28, 2018 8.017 8.134 8.017 8.104 1,059,428 +0.09(+1.09%)
Sep 27, 2018 7.988 8.163 7.944 8.017 1,089,159 +0.09(+1.10%)
Sep 26, 2018 8.104 8.134 7.900 7.929 869,317 -0.17(-2.16%)
Sep 25, 2018 8.134 8.163 8.075 8.104 1,010,464 +0.03(+0.36%)
Sep 24, 2018 8.046 8.177 8.046 8.075 847,233 +0.03(+0.36%)
Sep 21, 2018 8.017 8.104 8.017 8.046 1,866,562 +0.00(+0.00%)
Sep 20, 2018 7.988 8.046 7.959 8.046 1,240,806 +0.06(+0.73%)
Sep 19, 2018 7.988 8.046 7.929 7.988 1,105,604 +0.03(+0.37%)
Sep 18, 2018 8.046 8.046 7.871 7.959 1,508,639 -0.06(-0.73%)
Sep 17, 2018 8.104 8.104 7.929 8.017 1,105,091 -0.03(-0.36%)
Sep 14, 2018 8.017 8.075 7.929 8.046 1,456,820 +0.03(+0.36%)
Sep 13, 2018 8.046 8.075 7.900 8.017 1,926,719 +0.00(+0.00%)
Sep 12, 2018 7.903 8.045 7.846 8.017 2,995,278 +0.11(+1.44%)
Sep 11, 2018 7.903 7.932 7.846 7.903 1,395,125 +0.00(+0.00%)
Sep 10, 2018 7.903 7.989 7.846 7.903 1,398,695 +0.03(+0.36%)
Sep 07, 2018 7.989 8.034 7.818 7.875 2,570,801 -0.14(-1.77%)
Sep 06, 2018 8.045 8.108 7.960 8.017 1,913,863 +0.00(+0.00%)
Sep 05, 2018 8.017 8.074 7.989 8.017 1,223,613 -0.03(-0.35%)
Sep 04, 2018 8.074 8.102 7.989 8.045 1,614,137 -0.03(-0.35%)
Aug 31, 2018 8.074 8.074 8.074 0 -0.03(-0.35%)
Aug 30, 2018 8.188 8.202 8.102 8.102 1,393,271 -0.09(-1.04%)
Aug 29, 2018 8.244 8.301 8.159 8.188 2,078,596 -0.06(-0.69%)
Aug 28, 2018 8.358 8.387 8.244 8.244 1,310,050 -0.11(-1.36%)
Aug 27, 2018 8.358 8.415 8.301 8.358 1,615,032 +0.00(+0.00%)
Aug 24, 2018 8.358 8.387 8.216 8.358 1,882,768 +0.00(+0.00%)
Aug 23, 2018 8.273 8.387 8.244 8.358 1,271,833 +0.03(+0.34%)
Aug 22, 2018 8.330 8.415 8.244 8.330 1,967,659 -0.06(-0.68%)
Aug 21, 2018 8.358 8.443 8.273 8.387 1,929,682 +0.06(+0.68%)
Aug 20, 2018 8.358 8.387 8.259 8.330 826,678 +0.00(+0.00%)
Aug 17, 2018 8.301 8.358 8.273 8.330 714,062 +0.00(+0.00%)
Aug 16, 2018 8.415 8.429 8.301 8.330 641,889 +0.03(+0.34%)
Aug 15, 2018 8.358 8.372 8.193 8.301 1,660,389 -0.09(-1.02%)
Aug 14, 2018 8.415 8.443 8.301 8.387 797,078 +0.03(+0.34%)
Aug 13, 2018 8.387 8.415 8.330 8.358 809,675 -0.03(-0.34%)
Aug 10, 2018 8.415 8.472 8.387 8.387 498,964 -0.06(-0.67%)
Aug 09, 2018 8.472 8.473 8.415 8.443 375,317 +0.00(+0.00%)
Aug 08, 2018 8.500 8.500 8.372 8.443 859,490 -0.09(-1.00%)
Aug 07, 2018 8.529 8.586 8.500 8.529 1,810,418 +0.06(+0.67%)
Aug 06, 2018 8.387 8.472 8.387 8.472 1,066,598 +0.06(+0.68%)
Aug 03, 2018 8.500 8.514 8.387 8.415 1,269,835 -0.06(-0.67%)
Aug 02, 2018 8.330 8.571 8.301 8.472 1,619,265 +0.11(+1.36%)
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.