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 (%)
Nov 30, 2018 7.708 7.725 7.510 7.568 1,260,096 -0.19(-2.41%)
Nov 29, 2018 7.632 7.772 7.542 7.755 1,278,887 +0.12(+1.60%)
Nov 28, 2018 7.521 7.661 7.469 7.632 1,218,767 +0.11(+1.47%)
Nov 27, 2018 7.481 7.603 7.481 7.521 1,086,556 +0.03(+0.39%)
Nov 26, 2018 7.329 7.574 7.329 7.492 969,241 +0.22(+2.96%)
Nov 23, 2018 7.311 7.381 7.271 7.276 750,535 -0.22(-2.88%)
Nov 21, 2018 7.492 7.492 7.492 0 +0.40(+5.67%)
Nov 20, 2018 7.090 7.107 6.705 7.090 3,693,412 +0.05(+0.66%)
Nov 19, 2018 7.096 7.166 7.037 7.043 1,014,663 -0.08(-1.06%)
Nov 16, 2018 7.061 7.145 6.997 7.119 844,523 +0.07(+0.99%)
Nov 15, 2018 7.037 7.064 6.956 7.049 2,018,391 +0.00(+0.00%)
Nov 14, 2018 7.189 7.198 6.962 7.049 1,775,122 -0.06(-0.82%)
Nov 13, 2018 7.230 7.282 7.084 7.107 1,099,993 -0.12(-1.69%)
Nov 12, 2018 7.352 7.352 7.183 7.230 923,765 -0.08(-1.04%)
Nov 09, 2018 7.306 7.341 7.084 7.306 1,080,867 -0.05(-0.63%)
Nov 08, 2018 7.446 7.481 7.341 7.352 820,337 -0.14(-1.87%)
Nov 07, 2018 7.463 7.510 7.311 7.492 1,204,230 +0.06(+0.86%)
Nov 06, 2018 7.370 7.469 7.346 7.428 829,218 +0.06(+0.79%)
Nov 05, 2018 7.381 7.428 7.265 7.370 776,198 +0.03(+0.48%)
Nov 02, 2018 7.434 7.463 7.329 7.335 853,099 -0.06(-0.79%)
Nov 01, 2018 7.323 7.419 7.294 7.393 947,497 +0.10(+1.44%)
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%)
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.