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 29, 2022 8.405 8.446 8.079 8.095 1,112,181 -0.32(-3.78%)
Apr 28, 2022 8.348 8.446 8.164 8.413 1,224,563 +0.15(+1.78%)
Apr 27, 2022 8.119 8.332 8.095 8.266 1,421,251 +0.19(+2.32%)
Apr 26, 2022 8.038 8.226 7.964 8.079 1,605,116 +0.06(+0.71%)
Apr 25, 2022 8.226 8.242 7.777 8.022 2,154,786 -0.38(-4.56%)
Apr 22, 2022 8.413 8.601 8.315 8.405 1,317,403 -0.01(-0.10%)
Apr 21, 2022 8.642 8.719 8.364 8.413 1,483,898 -0.19(-2.18%)
Apr 20, 2022 8.666 8.715 8.540 8.601 1,375,505 -0.02(-0.28%)
Apr 19, 2022 8.699 8.699 8.560 8.625 1,443,768 -0.11(-1.21%)
Apr 18, 2022 8.731 8.842 8.601 8.731 1,185,794 +0.01(+0.09%)
Apr 14, 2022 8.658 8.772 8.580 8.723 1,457,525 +0.11(+1.23%)
Apr 13, 2022 8.576 8.723 8.572 8.617 1,122,053 +0.03(+0.38%)
Apr 12, 2022 8.503 8.642 8.470 8.585 1,421,270 +0.19(+2.24%)
Apr 11, 2022 8.519 8.527 8.356 8.397 1,607,110 -0.13(-1.53%)
Apr 08, 2022 8.364 8.556 8.348 8.527 1,194,153 +0.17(+2.05%)
Apr 07, 2022 8.348 8.405 8.246 8.356 1,065,188 +0.05(+0.59%)
Apr 06, 2022 8.364 8.454 8.279 8.307 1,183,084 -0.02(-0.20%)
Apr 05, 2022 8.470 8.536 8.323 8.323 1,342,032 -0.07(-0.87%)
Apr 04, 2022 8.446 8.519 8.364 8.397 1,013,766 -0.04(-0.48%)
Apr 01, 2022 8.356 8.572 8.340 8.438 933,418 +0.13(+1.57%)
Mar 31, 2022 8.299 8.462 8.283 8.307 918,443 -0.02(-0.29%)
Mar 30, 2022 8.381 8.552 8.299 8.332 1,569,275 +0.03(+0.39%)
Mar 29, 2022 8.291 8.319 8.022 8.299 1,232,381 +0.00(+0.00%)
Mar 28, 2022 8.299 8.332 8.209 8.299 729,295 -0.10(-1.17%)
Mar 25, 2022 8.201 8.405 8.172 8.397 1,219,300 +0.20(+2.49%)
Mar 24, 2022 8.266 8.268 8.144 8.193 665,230 -0.05(-0.59%)
Mar 23, 2022 8.144 8.274 8.144 8.242 769,893 +0.11(+1.30%)
Mar 22, 2022 8.160 8.270 8.058 8.136 1,090,396 -0.04(-0.50%)
Mar 21, 2022 8.111 8.340 8.079 8.177 2,155,960 +0.05(+0.60%)
Mar 18, 2022 8.013 8.128 7.936 8.128 1,492,440 +0.12(+1.53%)
Mar 17, 2022 7.940 8.079 7.932 8.005 762,507 +0.08(+1.03%)
Mar 16, 2022 7.924 8.070 7.850 7.924 1,230,999 +0.04(+0.52%)
Mar 15, 2022 7.834 7.956 7.752 7.883 2,129,005 -0.08(-1.02%)
Mar 14, 2022 8.068 8.086 7.828 7.964 2,285,599 -0.14(-1.68%)
Mar 11, 2022 8.196 8.252 8.088 8.100 847,405 -0.13(-1.55%)
Mar 10, 2022 8.156 8.252 8.104 8.228 1,679,748 +0.13(+1.58%)
Mar 09, 2022 8.308 8.324 8.012 8.100 2,444,619 -0.28(-3.34%)
Mar 08, 2022 8.396 8.528 8.256 8.380 2,280,119 +0.10(+1.26%)
Mar 07, 2022 8.276 8.492 8.232 8.276 2,117,003 +0.03(+0.39%)
Mar 04, 2022 8.132 8.252 8.004 8.244 1,032,838 +0.05(+0.59%)
Mar 03, 2022 8.148 8.216 8.044 8.196 1,060,564 +0.07(+0.89%)
Mar 02, 2022 7.972 8.172 7.916 8.124 1,320,161 +0.22(+2.73%)
Mar 01, 2022 7.956 8.044 7.824 7.908 1,037,390 -0.05(-0.60%)
Feb 28, 2022 7.948 8.164 7.876 7.956 1,482,726 -0.02(-0.20%)
Feb 25, 2022 7.876 8.084 7.904 7.972 1,521,366 +0.17(+2.15%)
Feb 24, 2022 7.629 7.828 7.501 7.804 2,566,910 +0.10(+1.24%)
Feb 23, 2022 7.828 7.940 7.637 7.709 2,038,214 -0.14(-1.73%)
Feb 22, 2022 7.876 7.988 7.725 7.844 1,604,600 -0.02(-0.20%)
Feb 18, 2022 7.860 0 -0.02(-0.30%)
Feb 17, 2022 7.717 8.064 7.717 7.884 2,308,668 +0.10(+1.23%)
Feb 16, 2022 7.157 7.820 7.133 7.788 2,779,091 +0.81(+11.57%)
Feb 15, 2022 6.877 7.017 6.829 6.981 962,826 +0.06(+0.81%)
Feb 14, 2022 6.877 6.943 6.821 6.925 1,215,717 -0.03(-0.46%)
Feb 11, 2022 6.837 7.029 6.817 6.957 1,565,306 +0.12(+1.75%)
Feb 10, 2022 6.773 6.945 6.773 6.837 1,033,823 +0.06(+0.83%)
Feb 09, 2022 6.741 6.797 6.677 6.781 691,904 +0.03(+0.47%)
Feb 08, 2022 6.861 6.893 6.713 6.749 565,810 -0.06(-0.94%)
Feb 07, 2022 6.685 6.885 6.681 6.813 665,779 +0.13(+1.91%)
Feb 04, 2022 6.653 6.693 6.549 6.685 681,746 +0.05(+0.72%)
Feb 03, 2022 6.781 6.613 6.637 635,032 -0.14(-2.12%)
Feb 02, 2022 6.813 6.925 6.693 6.781 996,613 -0.02(-0.35%)
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.