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 -0.08 (-0.56%)
Official Closing 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 (%)
Dec 31, 2020 4.669 4.669 4.669 1,804,837 +0.12(+2.61%)
Dec 30, 2020 4.498 4.624 4.483 4.550 1,804,837 +0.04(+0.99%)
Dec 29, 2020 4.483 4.505 4.394 4.505 2,158,242 +0.02(+0.50%)
Dec 28, 2020 4.587 4.654 4.457 4.483 1,763,921 -0.11(-2.43%)
Dec 24, 2020 4.535 4.595 4.446 4.595 1,314,631 +0.10(+2.15%)
Dec 23, 2020 4.416 4.602 4.416 4.498 1,572,629 +0.10(+2.20%)
Dec 22, 2020 4.498 4.505 4.349 4.401 2,336,959 -0.07(-1.66%)
Dec 21, 2020 4.543 4.543 4.379 4.476 2,725,505 -0.16(-3.53%)
Dec 18, 2020 4.654 4.736 4.610 4.639 2,522,197 -0.02(-0.48%)
Dec 17, 2020 4.654 4.736 4.528 4.662 1,785,567 +0.02(+0.48%)
Dec 16, 2020 4.758 4.781 4.624 4.639 2,649,784 -0.09(-1.89%)
Dec 15, 2020 4.743 4.810 4.647 4.729 1,656,681 -0.02(-0.47%)
Dec 14, 2020 4.974 5.041 4.743 4.751 2,363,224 -0.22(-4.34%)
Dec 11, 2020 4.981 4.981 4.736 4.966 2,371,420 -0.01(-0.30%)
Dec 10, 2020 4.880 5.076 4.821 4.981 3,092,520 +0.10(+2.09%)
Dec 09, 2020 4.909 4.909 4.763 4.880 2,427,106 +0.03(+0.60%)
Dec 08, 2020 4.959 4.967 4.843 4.850 1,614,803 -0.11(-2.20%)
Dec 07, 2020 5.018 5.032 4.836 4.959 2,070,012 -0.06(-1.16%)
Dec 04, 2020 4.850 5.032 4.814 5.018 2,364,417 +0.26(+5.50%)
Dec 03, 2020 4.800 4.858 4.690 4.756 2,199,360 -0.02(-0.46%)
Dec 02, 2020 4.792 4.829 4.734 4.778 1,505,842 +0.00(+0.00%)
Dec 01, 2020 4.981 4.981 4.749 4.778 2,359,585 -0.15(-2.95%)
Nov 30, 2020 5.199 5.199 4.909 4.923 2,026,835 -0.26(-5.05%)
Nov 27, 2020 5.192 5.301 5.163 5.185 1,235,289 -0.01(-0.14%)
Nov 25, 2020 5.418 5.418 5.156 5.192 1,445,823 -0.26(-4.80%)
Nov 24, 2020 5.301 5.469 5.272 5.454 1,861,550 +0.28(+5.49%)
Nov 23, 2020 5.090 5.265 5.010 5.170 1,286,338 +0.12(+2.30%)
Nov 20, 2020 5.098 5.105 4.938 5.054 1,504,129 -0.07(-1.28%)
Nov 19, 2020 4.974 5.163 4.821 5.119 1,853,910 +0.08(+1.59%)
Nov 18, 2020 5.236 5.250 5.039 5.039 1,379,626 -0.21(-4.02%)
Nov 17, 2020 5.250 5.338 5.134 5.250 1,711,974 -0.05(-0.96%)
Nov 16, 2020 5.054 5.432 5.054 5.301 2,079,779 +0.33(+6.58%)
Nov 13, 2020 4.800 5.003 4.770 4.974 1,927,122 +0.23(+4.75%)
Nov 12, 2020 5.163 5.309 4.727 4.749 3,336,680 -0.84(-14.97%)
Nov 11, 2020 5.738 5.745 5.483 5.585 1,314,445 -0.12(-2.17%)
Nov 10, 2020 5.432 5.709 5.410 5.709 1,312,521 +0.36(+6.80%)
Nov 09, 2020 5.032 5.418 5.010 5.345 2,098,249 +0.65(+13.95%)
Nov 06, 2020 4.829 4.880 4.654 4.690 701,459 -0.10(-2.12%)
Nov 05, 2020 4.712 4.934 4.712 4.792 598,510 +0.08(+1.70%)
Nov 04, 2020 4.829 4.843 4.661 4.712 644,935 -0.15(-2.99%)
Nov 03, 2020 4.850 4.923 4.741 4.858 817,382 +0.08(+1.67%)
Nov 02, 2020 4.763 4.850 4.741 4.778 616,653 +0.04(+0.92%)
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%)
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.