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

Ship Finance International (NY: SFL )

14.19 +0.27 (+1.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2020 4.785 4.785 4.625 4.734 755,227 -0.08(-1.66%)
Oct 29, 2020 4.734 4.814 4.472 4.814 1,207,017 +0.09(+1.85%)
Oct 28, 2020 4.821 4.850 4.661 4.727 1,119,800 -0.20(-3.99%)
Oct 27, 2020 5.090 5.127 4.916 4.923 745,949 -0.17(-3.42%)
Oct 26, 2020 5.236 5.236 4.967 5.098 1,116,098 -0.19(-3.58%)
Oct 23, 2020 5.439 5.447 5.243 5.287 631,327 -0.09(-1.76%)
Oct 22, 2020 5.272 5.403 5.258 5.381 626,226 +0.12(+2.21%)
Oct 21, 2020 5.403 5.418 5.221 5.265 733,111 -0.15(-2.69%)
Oct 20, 2020 5.461 5.476 5.370 5.410 571,306 +0.01(+0.13%)
Oct 19, 2020 5.461 5.498 5.389 5.403 692,559 -0.06(-1.07%)
Oct 16, 2020 5.527 5.559 5.439 5.461 535,067 -0.10(-1.83%)
Oct 15, 2020 5.439 5.570 5.381 5.563 522,948 +0.06(+1.06%)
Oct 14, 2020 5.381 5.621 5.381 5.505 606,248 +0.12(+2.16%)
Oct 13, 2020 5.534 5.556 5.381 5.389 746,940 -0.20(-3.64%)
Oct 12, 2020 5.672 5.701 5.490 5.592 685,370 -0.11(-1.91%)
Oct 09, 2020 5.832 5.861 5.636 5.701 462,459 -0.08(-1.38%)
Oct 08, 2020 5.658 5.825 5.658 5.781 530,500 +0.15(+2.71%)
Oct 07, 2020 5.716 5.716 5.556 5.629 557,644 -0.02(-0.39%)
Oct 06, 2020 5.818 5.861 5.643 5.650 517,559 -0.08(-1.40%)
Oct 05, 2020 5.519 5.781 5.519 5.730 775,634 +0.21(+3.82%)
Oct 02, 2020 5.490 5.578 5.410 5.519 1,008,665 -0.07(-1.17%)
Oct 01, 2020 5.410 5.658 5.410 5.585 1,254,608 +0.14(+2.54%)
Sep 30, 2020 5.418 5.654 5.381 5.447 1,097,358 +0.09(+1.77%)
Sep 29, 2020 5.454 5.476 5.318 5.352 864,870 -0.14(-2.52%)
Sep 28, 2020 5.534 5.607 5.461 5.490 647,724 +0.00(+0.00%)
Sep 25, 2020 5.476 5.614 5.410 5.490 790,018 -0.02(-0.40%)
Sep 24, 2020 5.549 5.636 5.396 5.512 843,643 -0.04(-0.79%)
Sep 23, 2020 5.810 5.818 5.549 5.556 1,018,562 -0.23(-4.02%)
Sep 22, 2020 5.963 5.992 5.774 5.788 1,290,085 -0.16(-2.69%)
Sep 21, 2020 6.312 6.312 5.876 5.948 1,466,794 -0.41(-6.51%)
Sep 18, 2020 6.479 6.501 6.330 6.363 1,068,209 -0.09(-1.46%)
Sep 17, 2020 6.472 6.570 6.392 6.458 972,844 -0.09(-1.44%)
Sep 16, 2020 6.458 6.625 6.421 6.552 819,212 +0.12(+1.81%)
Sep 15, 2020 6.528 6.605 6.407 6.436 850,083 -0.06(-0.87%)
Sep 14, 2020 6.506 6.542 6.422 6.492 743,916 +0.05(+0.77%)
Sep 11, 2020 6.386 6.482 6.344 6.443 605,469 +0.10(+1.56%)
Sep 10, 2020 6.372 6.383 6.287 6.344 582,603 +0.05(+0.79%)
Sep 09, 2020 6.337 6.436 6.259 6.294 602,887 -0.02(-0.34%)
Sep 08, 2020 6.294 6.450 6.224 6.315 886,511 -0.06(-1.00%)
Sep 04, 2020 6.188 6.422 6.167 6.379 800,599 +0.21(+3.32%)
Sep 03, 2020 6.195 6.323 6.160 6.174 1,097,731 -0.03(-0.46%)
Sep 02, 2020 6.224 6.245 6.153 6.202 598,908 -0.02(-0.34%)
Sep 01, 2020 6.224 6.376 6.174 6.224 748,714 +0.01(+0.23%)
Aug 31, 2020 6.315 6.315 6.181 6.209 1,836,573 -0.08(-1.35%)
Aug 28, 2020 6.224 6.305 6.146 6.294 666,694 +0.12(+1.95%)
Aug 27, 2020 6.365 6.365 6.153 6.174 1,089,947 -0.16(-2.46%)
Aug 26, 2020 6.506 6.521 6.315 6.330 859,049 -0.21(-3.14%)
Aug 25, 2020 6.506 6.563 6.429 6.535 700,917 +0.06(+0.87%)
Aug 24, 2020 6.259 6.538 6.259 6.478 842,215 +0.21(+3.27%)
Aug 21, 2020 6.344 6.365 6.245 6.273 804,841 -0.13(-1.99%)
Aug 20, 2020 6.365 6.422 6.291 6.400 537,514 -0.02(-0.33%)
Aug 19, 2020 6.577 6.584 6.407 6.422 740,978 -0.08(-1.30%)
Aug 18, 2020 6.740 6.924 6.492 6.506 819,070 -0.23(-3.36%)
Aug 17, 2020 6.641 6.768 6.591 6.733 776,203 +0.11(+1.71%)
Aug 14, 2020 6.492 6.673 6.443 6.620 650,716 +0.07(+1.08%)
Aug 13, 2020 6.669 6.719 6.510 6.549 632,590 -0.17(-2.53%)
Aug 12, 2020 6.641 6.754 6.549 6.719 856,351 +0.11(+1.71%)
Aug 11, 2020 6.365 6.768 6.365 6.605 1,431,421 +0.33(+5.30%)
Aug 10, 2020 6.117 6.315 6.103 6.273 747,433 +0.17(+2.78%)
Aug 07, 2020 6.061 6.132 5.987 6.103 566,584 +0.01(+0.23%)
Aug 06, 2020 5.934 6.181 5.912 6.089 915,803 +0.13(+2.26%)
Aug 05, 2020 5.990 5.996 5.884 5.955 567,646 +0.05(+0.84%)
Aug 04, 2020 5.827 5.964 5.820 5.905 526,683 +0.10(+1.71%)
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.