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 UNCHANGED
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 (%)
Nov 30, 2020 5.190 5.190 4.900 4.914 2,030,581 -0.26(-5.05%)
Nov 27, 2020 5.183 5.291 5.154 5.175 1,237,572 -0.01(-0.14%)
Nov 25, 2020 5.408 5.408 5.146 5.183 1,448,495 -0.26(-4.80%)
Nov 24, 2020 5.291 5.458 5.262 5.444 1,864,991 +0.28(+5.49%)
Nov 23, 2020 5.081 5.255 5.001 5.161 1,288,716 +0.12(+2.30%)
Nov 20, 2020 5.088 5.096 4.929 5.045 1,506,909 -0.07(-1.28%)
Nov 19, 2020 4.965 5.154 4.812 5.110 1,857,336 +0.08(+1.59%)
Nov 18, 2020 5.226 5.241 5.030 5.030 1,382,176 -0.21(-4.02%)
Nov 17, 2020 5.241 5.328 5.125 5.241 1,715,139 -0.05(-0.96%)
Nov 16, 2020 5.045 5.422 5.045 5.291 2,083,623 +0.33(+6.58%)
Nov 13, 2020 4.791 4.994 4.762 4.965 1,930,684 +0.23(+4.75%)
Nov 12, 2020 5.154 5.299 4.718 4.740 3,342,847 -0.83(-14.97%)
Nov 11, 2020 5.727 5.734 5.473 5.575 1,316,874 -0.12(-2.17%)
Nov 10, 2020 5.422 5.698 5.400 5.698 1,314,947 +0.36(+6.80%)
Nov 09, 2020 5.023 5.408 5.001 5.335 2,102,127 +0.65(+13.95%)
Nov 06, 2020 4.820 4.870 4.645 4.682 702,755 -0.10(-2.12%)
Nov 05, 2020 4.704 4.925 4.703 4.783 599,617 +0.08(+1.70%)
Nov 04, 2020 4.820 4.834 4.653 4.704 646,127 -0.15(-2.99%)
Nov 03, 2020 4.841 4.914 4.733 4.849 818,893 +0.08(+1.67%)
Nov 02, 2020 4.754 4.841 4.733 4.769 617,792 +0.04(+0.92%)
Oct 30, 2020 4.776 4.776 4.616 4.725 756,623 -0.08(-1.66%)
Oct 29, 2020 4.725 4.805 4.464 4.805 1,209,248 +0.09(+1.85%)
Oct 28, 2020 4.812 4.841 4.653 4.718 1,121,870 -0.20(-3.99%)
Oct 27, 2020 5.081 5.117 4.907 4.914 747,328 -0.17(-3.42%)
Oct 26, 2020 5.226 5.226 4.958 5.088 1,118,161 -0.19(-3.58%)
Oct 23, 2020 5.429 5.437 5.233 5.277 632,494 -0.09(-1.76%)
Oct 22, 2020 5.262 5.393 5.248 5.371 627,384 +0.12(+2.21%)
Oct 21, 2020 5.393 5.408 5.212 5.255 734,466 -0.15(-2.69%)
Oct 20, 2020 5.451 5.466 5.360 5.400 572,362 +0.01(+0.13%)
Oct 19, 2020 5.451 5.487 5.379 5.393 693,839 -0.06(-1.07%)
Oct 16, 2020 5.517 5.549 5.429 5.451 536,056 -0.10(-1.83%)
Oct 15, 2020 5.429 5.560 5.371 5.553 523,914 +0.06(+1.06%)
Oct 14, 2020 5.371 5.611 5.371 5.495 607,369 +0.12(+2.16%)
Oct 13, 2020 5.524 5.546 5.371 5.379 748,321 -0.20(-3.64%)
Oct 12, 2020 5.662 5.691 5.480 5.582 686,637 -0.11(-1.91%)
Oct 09, 2020 5.821 5.850 5.625 5.691 463,314 -0.08(-1.38%)
Oct 08, 2020 5.647 5.814 5.647 5.771 531,481 +0.15(+2.71%)
Oct 07, 2020 5.705 5.705 5.546 5.618 558,675 -0.02(-0.39%)
Oct 06, 2020 5.807 5.850 5.633 5.640 518,515 -0.08(-1.40%)
Oct 05, 2020 5.509 5.771 5.509 5.720 777,068 +0.21(+3.82%)
Oct 02, 2020 5.480 5.567 5.400 5.509 1,010,530 -0.07(-1.17%)
Oct 01, 2020 5.400 5.647 5.400 5.575 1,256,927 +0.14(+2.54%)
Sep 30, 2020 5.408 5.644 5.371 5.437 1,099,386 +0.09(+1.77%)
Sep 29, 2020 5.444 5.466 5.308 5.342 866,468 -0.14(-2.52%)
Sep 28, 2020 5.524 5.596 5.451 5.480 648,921 +0.00(+0.00%)
Sep 25, 2020 5.466 5.604 5.400 5.480 791,478 -0.02(-0.40%)
Sep 24, 2020 5.538 5.625 5.386 5.502 845,202 -0.04(-0.79%)
Sep 23, 2020 5.800 5.807 5.538 5.546 1,020,445 -0.23(-4.02%)
Sep 22, 2020 5.952 5.981 5.763 5.778 1,292,470 -0.16(-2.69%)
Sep 21, 2020 6.300 6.300 5.865 5.938 1,469,505 -0.41(-6.51%)
Sep 18, 2020 6.467 6.489 6.319 6.351 1,070,183 -0.09(-1.46%)
Sep 17, 2020 6.460 6.558 6.380 6.446 974,643 -0.09(-1.44%)
Sep 16, 2020 6.446 6.613 6.409 6.540 820,726 +0.12(+1.81%)
Sep 15, 2020 6.516 6.593 6.396 6.424 851,654 -0.06(-0.87%)
Sep 14, 2020 6.494 6.530 6.410 6.480 745,291 +0.05(+0.77%)
Sep 11, 2020 6.374 6.470 6.332 6.431 606,588 +0.10(+1.56%)
Sep 10, 2020 6.360 6.371 6.276 6.332 583,680 +0.05(+0.79%)
Sep 09, 2020 6.325 6.424 6.247 6.283 604,001 -0.02(-0.34%)
Sep 08, 2020 6.283 6.438 6.212 6.304 888,150 -0.06(-1.00%)
Sep 04, 2020 6.177 6.410 6.156 6.367 802,079 +0.20(+3.32%)
Sep 03, 2020 6.184 6.311 6.149 6.163 1,099,760 -0.03(-0.46%)
Sep 02, 2020 6.212 6.233 6.141 6.191 600,015 -0.02(-0.34%)
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.