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 (%)
Dec 30, 2022 8.021 8.117 7.960 8.065 864,787 +0.03(+0.44%)
Dec 29, 2022 7.978 8.074 7.916 8.030 692,021 +0.09(+1.10%)
Dec 28, 2022 8.117 8.117 7.921 7.943 924,595 -0.19(-2.37%)
Dec 27, 2022 8.222 8.222 8.096 8.135 401,916 -0.09(-1.06%)
Dec 23, 2022 8.091 8.231 8.008 8.222 554,286 +0.19(+2.40%)
Dec 22, 2022 8.266 8.310 7.938 8.030 1,130,902 -0.26(-3.16%)
Dec 21, 2022 8.205 8.297 8.135 8.292 908,137 +0.20(+2.49%)
Dec 20, 2022 7.960 8.161 7.960 8.091 1,101,152 +0.12(+1.54%)
Dec 19, 2022 8.039 8.052 7.915 7.969 877,580 -0.03(-0.33%)
Dec 16, 2022 8.013 8.091 7.951 7.995 1,090,452 -0.13(-1.61%)
Dec 15, 2022 8.091 8.214 8.065 8.126 1,064,288 +0.02(+0.22%)
Dec 14, 2022 8.319 8.345 8.082 8.109 1,050,064 -0.18(-2.22%)
Dec 13, 2022 8.327 8.393 8.240 8.292 1,268,975 +0.10(+1.17%)
Dec 12, 2022 8.162 8.243 8.119 8.196 1,171,514 +0.09(+1.05%)
Dec 09, 2022 8.145 8.188 8.089 8.111 844,552 -0.03(-0.31%)
Dec 08, 2022 8.136 8.209 8.064 8.136 847,168 +0.09(+1.17%)
Dec 07, 2022 8.179 8.230 8.000 8.043 1,399,664 -0.15(-1.88%)
Dec 06, 2022 8.384 8.435 8.136 8.196 996,690 -0.17(-2.04%)
Dec 05, 2022 8.521 8.657 8.333 8.367 1,096,844 -0.16(-1.90%)
Dec 02, 2022 8.282 8.538 8.282 8.529 986,269 +0.19(+2.25%)
Dec 01, 2022 8.427 8.533 8.341 8.341 757,373 -0.02(-0.20%)
Nov 30, 2022 8.427 8.452 8.239 8.358 1,404,914 +0.04(+0.51%)
Nov 29, 2022 8.350 8.478 8.286 8.316 977,792 +0.00(+0.00%)
Nov 28, 2022 8.486 8.486 8.316 8.316 1,012,151 -0.20(-2.40%)
Nov 25, 2022 8.546 8.589 8.478 8.521 565,644 +0.06(+0.71%)
Nov 23, 2022 8.623 8.664 8.435 8.461 1,204,640 -0.18(-2.08%)
Nov 22, 2022 8.521 8.666 8.504 8.640 1,274,810 +0.20(+2.43%)
Nov 21, 2022 8.555 8.563 8.367 8.435 1,461,568 -0.16(-1.89%)
Nov 18, 2022 8.623 8.636 8.546 8.597 1,211,974 -0.01(-0.10%)
Nov 17, 2022 8.529 8.653 8.401 8.606 1,578,566 -0.02(-0.20%)
Nov 16, 2022 9.024 9.024 8.504 8.623 2,243,561 -0.46(-5.08%)
Nov 15, 2022 9.212 9.221 9.059 9.084 1,439,703 -0.07(-0.75%)
Nov 14, 2022 9.076 9.238 9.024 9.152 1,282,869 +0.21(+2.39%)
Nov 11, 2022 8.879 8.986 8.819 8.939 1,249,101 +0.16(+1.85%)
Nov 10, 2022 8.965 8.965 8.700 8.777 1,032,742 +0.11(+1.28%)
Nov 09, 2022 9.007 9.059 8.640 8.666 1,126,043 -0.36(-3.97%)
Nov 08, 2022 8.905 9.050 8.888 9.024 768,752 +0.10(+1.15%)
Nov 07, 2022 8.939 8.990 8.854 8.922 795,053 +0.01(+0.10%)
Nov 04, 2022 8.922 8.995 8.802 8.913 1,278,493 +0.16(+1.85%)
Nov 03, 2022 8.751 8.871 8.734 8.751 948,672 -0.02(-0.19%)
Nov 02, 2022 8.743 8.768 938,572 -0.02(-0.19%)
Nov 01, 2022 8.828 8.888 8.743 8.785 835,326 +0.08(+0.88%)
Oct 31, 2022 8.546 8.734 8.504 8.708 1,062,550 +0.13(+1.49%)
Oct 28, 2022 8.649 8.683 8.474 8.580 918,156 -0.03(-0.30%)
Oct 27, 2022 8.649 8.726 8.555 8.606 822,889 +0.06(+0.70%)
Oct 26, 2022 8.538 8.666 8.521 8.546 920,967 +0.03(+0.40%)
Oct 25, 2022 8.384 8.529 8.316 8.512 1,083,868 +0.12(+1.42%)
Oct 24, 2022 8.410 8.461 8.273 8.393 1,100,097 +0.03(+0.41%)
Oct 21, 2022 8.350 8.452 8.239 8.358 872,767 +0.09(+1.14%)
Oct 20, 2022 8.299 8.337 8.188 8.265 958,928 -0.02(-0.21%)
Oct 19, 2022 8.299 8.376 8.213 8.282 1,137,136 -0.06(-0.72%)
Oct 18, 2022 8.222 8.367 8.145 8.341 963,571 +0.20(+2.41%)
Oct 17, 2022 8.111 8.239 8.077 8.145 947,811 +0.14(+1.71%)
Oct 14, 2022 7.974 8.077 7.863 8.008 811,375 +0.03(+0.43%)
Oct 13, 2022 7.761 8.000 7.735 7.974 1,239,450 +0.19(+2.41%)
Oct 12, 2022 7.710 7.829 7.616 7.786 772,059 +0.09(+1.11%)
Oct 11, 2022 7.590 7.803 7.522 7.701 1,196,717 +0.05(+0.67%)
Oct 10, 2022 7.855 7.944 7.641 7.650 1,373,297 -0.15(-1.97%)
Oct 07, 2022 7.897 7.940 7.769 7.803 1,205,941 -0.08(-0.98%)
Oct 06, 2022 7.863 8.051 7.781 7.880 716,291 +0.03(+0.44%)
Oct 05, 2022 7.983 7.983 7.735 7.846 1,471,212 -0.10(-1.29%)
Oct 04, 2022 8.017 8.043 7.876 7.949 2,038,603 +0.02(+0.22%)
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.