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

Ship Finance International (NY: SFL )

14.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2021 6.546 6.664 6.464 6.643 858,941 +0.09(+1.37%)
Dec 30, 2021 6.562 6.639 6.537 6.554 942,894 +0.02(+0.37%)
Dec 29, 2021 6.635 6.635 6.505 6.529 742,692 -0.11(-1.60%)
Dec 28, 2021 6.603 6.701 6.570 6.635 908,896 +0.03(+0.49%)
Dec 27, 2021 6.603 6.619 6.480 6.603 1,139,987 +0.04(+0.62%)
Dec 23, 2021 6.660 6.717 6.554 6.562 1,385,740 -0.09(-1.35%)
Dec 22, 2021 6.595 6.674 6.521 6.652 813,340 +0.06(+0.87%)
Dec 21, 2021 6.627 6.749 6.586 6.595 993,223 +0.07(+1.00%)
Dec 20, 2021 6.301 6.546 6.244 6.529 1,463,821 +0.07(+1.14%)
Dec 17, 2021 6.513 6.578 6.399 6.456 4,681,672 -0.11(-1.74%)
Dec 16, 2021 6.578 6.684 6.525 6.570 1,359,097 +0.03(+0.50%)
Dec 15, 2021 6.521 6.623 6.391 6.537 1,828,104 -0.02(-0.37%)
Dec 14, 2021 6.904 6.978 6.554 6.562 1,719,411 -0.38(-5.52%)
Dec 13, 2021 7.097 7.097 6.929 6.945 1,535,016 -0.18(-2.47%)
Dec 10, 2021 7.089 7.121 7.037 7.121 966,852 +0.06(+0.79%)
Dec 09, 2021 7.025 7.086 6.921 7.065 806,129 -0.06(-0.90%)
Dec 08, 2021 7.137 7.192 7.105 7.129 818,695 +0.03(+0.45%)
Dec 07, 2021 7.089 7.239 7.041 7.097 1,422,366 +0.10(+1.37%)
Dec 06, 2021 6.793 7.053 6.753 7.001 1,322,537 +0.24(+3.54%)
Dec 03, 2021 6.785 6.817 6.698 6.761 1,162,855 +0.00(+0.00%)
Dec 02, 2021 6.546 6.785 6.522 6.761 935,854 +0.26(+4.05%)
Dec 01, 2021 6.753 6.753 6.482 6.498 1,580,905 -0.16(-2.40%)
Nov 30, 2021 6.626 6.706 6.534 6.658 936,734 +0.00(+0.00%)
Nov 29, 2021 6.706 6.793 6.642 6.658 995,333 +0.00(+0.00%)
Nov 26, 2021 6.626 6.666 6.498 6.658 1,051,085 -0.11(-1.65%)
Nov 24, 2021 6.666 6.801 6.666 6.769 840,750 +0.09(+1.31%)
Nov 23, 2021 6.777 6.865 6.666 6.682 2,432,833 -0.06(-0.95%)
Nov 22, 2021 6.586 6.813 6.586 6.745 1,397,112 +0.14(+2.18%)
Nov 19, 2021 6.666 6.730 6.578 6.602 1,202,874 -0.18(-2.59%)
Nov 18, 2021 6.825 6.777 6.732 6.777 1,285,760 -0.07(-1.05%)
Nov 17, 2021 6.897 6.993 6.825 6.849 1,099,227 -0.05(-0.69%)
Nov 16, 2021 7.224 7.232 6.889 6.897 1,623,847 -0.31(-4.32%)
Nov 15, 2021 7.264 7.264 7.009 7.208 1,633,471 -0.03(-0.44%)
Nov 12, 2021 7.232 7.320 7.145 7.240 1,764,167 +0.02(+0.33%)
Nov 11, 2021 6.578 7.280 6.546 7.216 4,322,395 +0.64(+9.71%)
Nov 10, 2021 6.498 6.578 1,481,045 +0.11(+1.73%)
Nov 09, 2021 6.298 6.482 6.227 6.466 1,347,729 +0.09(+1.38%)
Nov 08, 2021 6.386 6.462 6.370 6.378 834,424 -0.01(-0.13%)
Nov 05, 2021 6.386 6.450 6.290 6.386 875,693 +0.06(+1.01%)
Nov 04, 2021 6.442 6.522 6.267 6.322 750,566 -0.02(-0.25%)
Nov 03, 2021 6.267 6.394 6.223 6.338 876,201 +0.07(+1.15%)
Nov 02, 2021 6.402 6.406 6.267 6.267 912,127 -0.18(-2.73%)
Nov 01, 2021 6.298 6.466 6.370 6.442 964,628 +0.13(+2.02%)
Oct 29, 2021 6.394 6.455 6.298 6.314 1,041,682 -0.09(-1.37%)
Oct 28, 2021 6.386 6.410 6.314 6.402 965,435 -0.02(-0.25%)
Oct 27, 2021 6.482 6.514 6.373 6.418 985,678 -0.08(-1.23%)
Oct 26, 2021 6.602 6.498 1,155,873 -0.09(-1.33%)
Oct 25, 2021 6.722 6.785 6.538 6.586 1,438,549 -0.08(-1.20%)
Oct 22, 2021 6.730 6.753 6.590 6.666 1,495,699 -0.02(-0.24%)
Oct 21, 2021 6.937 6.937 6.646 6.682 994,937 -0.25(-3.57%)
Oct 20, 2021 6.929 6.961 6.801 6.929 990,919 +0.00(+0.00%)
Oct 19, 2021 6.730 7.001 6.722 6.929 1,516,867 +0.26(+3.83%)
Oct 18, 2021 6.586 6.674 6.570 6.674 777,141 +0.13(+1.95%)
Oct 15, 2021 6.658 6.714 6.538 6.546 1,021,813 +0.01(+0.12%)
Oct 14, 2021 6.674 6.722 6.514 6.538 975,752 -0.06(-0.85%)
Oct 13, 2021 6.546 6.602 6.466 6.594 706,782 +0.03(+0.49%)
Oct 12, 2021 6.626 6.666 6.538 6.562 1,018,143 -0.10(-1.44%)
Oct 11, 2021 6.626 6.722 6.586 6.658 869,858 +0.10(+1.58%)
Oct 08, 2021 6.626 6.726 6.554 6.554 813,578 -0.02(-0.36%)
Oct 07, 2021 6.730 6.730 6.578 6.578 947,341 -0.09(-1.32%)
Oct 06, 2021 6.666 6.706 6.574 6.666 866,971 -0.06(-0.83%)
Oct 05, 2021 6.690 6.825 6.650 6.722 924,089 +0.03(+0.48%)
Oct 04, 2021 6.777 6.833 6.666 6.690 1,174,089 -0.12(-1.76%)
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.