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 (%)
Apr 30, 2018 7.929 7.957 7.901 7.929 1,303,336 +0.00(+0.00%)
Apr 27, 2018 7.957 7.971 7.873 7.929 1,687,265 -0.03(-0.35%)
Apr 26, 2018 7.985 7.985 7.929 7.957 2,731,639 +0.06(+0.70%)
Apr 25, 2018 7.846 7.901 7.818 7.901 1,042,497 -0.03(-0.35%)
Apr 24, 2018 7.846 7.957 7.818 7.929 3,550,040 +0.08(+1.06%)
Apr 23, 2018 7.846 7.873 7.762 7.846 4,067,464 +0.03(+0.36%)
Apr 20, 2018 7.846 7.846 7.706 7.818 3,836,319 +0.00(+0.00%)
Apr 19, 2018 7.679 7.901 7.623 7.818 11,570,698 -0.45(-5.39%)
Apr 18, 2018 8.207 8.291 8.179 8.263 1,266,243 +0.06(+0.68%)
Apr 17, 2018 8.179 8.207 8.138 8.207 706,475 +0.03(+0.34%)
Apr 16, 2018 8.152 8.207 8.115 8.179 922,003 +0.03(+0.34%)
Apr 13, 2018 8.152 8.207 8.096 8.152 547,825 +0.00(+0.00%)
Apr 12, 2018 8.152 8.179 8.124 8.152 593,411 +0.00(+0.00%)
Apr 11, 2018 8.096 8.207 8.088 8.152 871,989 +0.03(+0.34%)
Apr 10, 2018 8.040 8.124 7.985 8.124 785,650 +0.19(+2.46%)
Apr 09, 2018 7.957 8.040 7.901 7.929 717,702 -0.03(-0.35%)
Apr 06, 2018 8.068 8.152 7.901 7.957 874,254 -0.17(-2.05%)
Apr 05, 2018 8.040 8.124 8.013 8.124 1,109,353 +0.14(+1.74%)
Apr 04, 2018 7.957 8.013 7.901 7.985 987,909 -0.03(-0.35%)
Apr 03, 2018 7.901 8.040 7.846 8.013 1,012,829 +0.14(+1.77%)
Apr 02, 2018 7.957 7.985 7.790 7.873 860,121 -0.08(-1.05%)
Mar 29, 2018 7.957 7.957 7.957 0 +0.08(+1.06%)
Mar 28, 2018 7.901 8.013 7.873 7.873 920,283 -0.03(-0.35%)
Mar 27, 2018 8.013 8.096 7.860 7.901 882,673 -0.11(-1.39%)
Mar 26, 2018 7.929 8.096 7.873 8.013 944,703 +0.11(+1.41%)
Mar 23, 2018 7.818 7.999 7.818 7.901 863,961 +0.08(+1.07%)
Mar 22, 2018 7.957 7.985 7.818 7.818 973,492 -0.17(-2.09%)
Mar 21, 2018 7.873 8.040 7.873 7.985 675,833 +0.14(+1.77%)
Mar 20, 2018 7.929 7.985 7.804 7.846 753,161 -0.06(-0.70%)
Mar 19, 2018 7.985 7.985 7.873 7.901 704,640 -0.11(-1.39%)
Mar 16, 2018 7.873 8.040 7.818 8.013 1,490,748 +0.17(+2.13%)
Mar 15, 2018 8.008 8.030 7.778 7.846 1,236,432 -0.16(-2.03%)
Mar 14, 2018 8.090 8.117 7.981 8.008 1,122,135 -0.05(-0.67%)
Mar 13, 2018 8.090 8.144 8.036 8.063 802,716 -0.03(-0.34%)
Mar 12, 2018 8.008 8.090 7.981 8.090 583,686 +0.05(+0.68%)
Mar 09, 2018 7.873 8.036 7.873 8.036 842,869 +0.19(+2.42%)
Mar 08, 2018 7.900 7.927 7.818 7.846 1,184,287 -0.05(-0.69%)
Mar 07, 2018 7.832 7.900 1,141,312 -0.03(-0.34%)
Mar 06, 2018 7.981 8.008 7.846 7.927 1,928,962 +0.00(+0.00%)
Mar 05, 2018 7.818 7.981 7.791 7.927 1,649,376 +0.08(+1.04%)
Mar 02, 2018 7.818 7.927 7.710 7.846 2,052,398 +0.03(+0.35%)
Mar 01, 2018 7.846 7.954 7.764 7.818 1,938,694 -0.03(-0.35%)
Feb 28, 2018 8.199 8.199 7.818 7.846 1,779,237 -0.30(-3.67%)
Feb 27, 2018 8.144 8.253 8.090 8.144 787,724 -0.08(-0.99%)
Feb 26, 2018 8.199 8.334 8.144 8.226 1,117,262 -0.03(-0.33%)
Feb 23, 2018 8.199 8.307 8.158 8.253 860,370 +0.08(+1.00%)
Feb 22, 2018 8.171 8.334 8.144 8.171 534,123 +0.00(+0.00%)
Feb 21, 2018 8.117 8.307 8.117 8.171 1,134,947 +0.08(+1.01%)
Feb 20, 2018 8.171 8.223 8.076 8.090 957,186 -0.08(-1.00%)
Feb 16, 2018 8.171 8.171 8.171 0 -0.03(-0.33%)
Feb 15, 2018 8.199 8.226 8.117 8.199 558,644 +0.00(+0.00%)
Feb 14, 2018 8.117 8.199 8.014 8.199 698,862 +0.08(+1.00%)
Feb 13, 2018 8.090 8.117 8.011 8.117 425,460 -0.03(-0.33%)
Feb 12, 2018 7.954 8.144 7.954 8.144 833,395 +0.24(+3.09%)
Feb 09, 2018 7.873 7.954 7.683 7.900 1,447,701 +0.05(+0.69%)
Feb 08, 2018 8.008 8.090 7.846 7.846 1,013,576 -0.19(-2.36%)
Feb 07, 2018 8.036 8.036 8.022 8.036 786,898 +0.05(+0.68%)
Feb 06, 2018 7.737 8.063 7.683 7.981 1,319,242 +0.08(+1.03%)
Feb 05, 2018 8.063 8.090 7.791 7.900 1,534,022 -0.19(-2.35%)
Feb 02, 2018 8.226 8.280 8.076 8.090 1,107,845 -0.19(-2.30%)
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.