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

Ship Finance International (NY: SFL )

14.11 +0.19 (+1.33%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Apr 28, 2023 7.987 8.215 7.969 8.139 840,267 +0.10(+1.22%)
Apr 27, 2023 8.014 8.077 7.853 8.041 2,481,344 +0.08(+1.01%)
Apr 26, 2023 8.032 8.077 7.924 7.960 1,123,215 -0.06(-0.78%)
Apr 25, 2023 8.238 8.238 7.951 8.023 1,526,970 -0.26(-3.14%)
Apr 24, 2023 8.336 8.381 8.256 8.283 1,900,404 -0.02(-0.22%)
Apr 21, 2023 8.399 8.399 8.247 8.300 479,469 -0.07(-0.86%)
Apr 20, 2023 8.488 8.506 8.309 8.372 504,339 -0.15(-1.79%)
Apr 19, 2023 8.551 8.596 8.462 8.524 487,898 -0.13(-1.45%)
Apr 18, 2023 8.650 8.730 8.598 8.650 491,924 +0.00(+0.00%)
Apr 17, 2023 8.471 8.663 8.471 8.650 729,882 +0.21(+2.44%)
Apr 14, 2023 8.506 8.524 8.354 8.444 602,424 +0.00(+0.00%)
Apr 13, 2023 8.426 8.515 8.309 8.444 689,785 +0.07(+0.86%)
Apr 12, 2023 8.408 8.444 8.318 8.372 614,537 +0.00(+0.00%)
Apr 11, 2023 8.336 8.394 8.291 8.372 708,710 +0.09(+1.08%)
Apr 10, 2023 8.193 8.309 8.193 8.283 699,001 +0.09(+1.09%)
Apr 06, 2023 8.247 8.314 8.166 8.193 702,521 -0.08(-0.97%)
Apr 05, 2023 8.202 8.291 8.135 8.274 1,123,958 +0.07(+0.87%)
Apr 04, 2023 8.381 8.381 8.139 8.202 1,591,251 -0.14(-1.72%)
Apr 03, 2023 8.551 8.600 8.265 8.345 1,177,911 -0.16(-1.89%)
Mar 31, 2023 8.435 8.515 8.408 8.506 1,116,375 +0.12(+1.39%)
Mar 30, 2023 8.506 8.551 8.332 8.390 778,665 -0.04(-0.43%)
Mar 29, 2023 8.497 8.498 8.372 8.426 2,574,833 -0.02(-0.21%)
Mar 28, 2023 8.354 8.471 8.354 8.444 553,996 +0.04(+0.53%)
Mar 27, 2023 8.372 8.430 8.247 8.399 782,859 +0.11(+1.30%)
Mar 24, 2023 8.157 8.305 8.086 8.291 791,098 +0.02(+0.22%)
Mar 23, 2023 8.336 8.506 8.215 8.274 804,960 -0.04(-0.43%)
Mar 22, 2023 8.399 8.514 8.291 8.309 1,110,231 -0.13(-1.59%)
Mar 21, 2023 8.399 8.497 8.336 8.444 785,250 +0.16(+1.95%)
Mar 20, 2023 8.238 8.354 8.229 8.283 929,575 +0.13(+1.65%)
Mar 17, 2023 8.247 8.363 8.130 8.148 1,431,081 -0.18(-2.15%)
Mar 16, 2023 8.148 8.386 8.032 8.327 1,072,370 +0.08(+0.98%)
Mar 15, 2023 8.417 8.417 8.106 8.247 1,480,389 -0.33(-3.86%)
Mar 14, 2023 8.533 8.694 8.497 8.578 1,026,300 +0.16(+1.91%)
Mar 13, 2023 8.469 8.613 8.382 8.417 1,442,082 -0.17(-2.03%)
Mar 10, 2023 8.775 8.827 8.565 8.591 993,353 -0.18(-2.09%)
Mar 09, 2023 8.993 9.024 8.762 8.775 975,536 -0.20(-2.24%)
Mar 08, 2023 8.915 8.976 8.801 8.976 870,829 +0.08(+0.88%)
Mar 07, 2023 9.037 9.037 8.880 8.897 701,382 -0.13(-1.45%)
Mar 06, 2023 9.037 9.080 8.993 9.028 605,173 -0.04(-0.48%)
Mar 03, 2023 9.045 9.107 8.967 9.072 907,855 +0.05(+0.58%)
Mar 02, 2023 9.002 9.038 8.949 9.019 725,396 +0.00(+0.00%)
Mar 01, 2023 9.072 9.105 9.010 9.019 876,180 +0.01(+0.10%)
Feb 28, 2023 9.098 9.159 9.006 9.011 818,788 -0.08(-0.86%)
Feb 27, 2023 9.168 9.238 9.045 9.089 809,388 -0.04(-0.48%)
Feb 24, 2023 9.168 9.233 9.089 9.133 1,005,486 -0.04(-0.48%)
Feb 23, 2023 8.958 9.176 8.958 9.176 904,018 +0.30(+3.34%)
Feb 22, 2023 8.915 8.984 8.792 8.880 1,005,155 -0.08(-0.88%)
Feb 21, 2023 8.845 9.019 8.845 8.958 1,255,153 +0.10(+1.18%)
Feb 17, 2023 8.836 8.941 8.740 8.853 1,923,670 +0.07(+0.80%)
Feb 16, 2023 9.011 9.028 8.766 8.784 1,931,641 -0.29(-3.18%)
Feb 15, 2023 9.203 9.272 8.941 9.072 1,847,186 +0.04(+0.48%)
Feb 14, 2023 8.949 9.089 8.557 9.028 2,938,348 -0.29(-3.09%)
Feb 13, 2023 9.264 9.369 9.220 9.316 866,759 +0.03(+0.38%)
Feb 10, 2023 9.325 9.360 9.224 9.281 645,742 -0.01(-0.09%)
Feb 09, 2023 9.255 9.412 9.255 9.290 859,040 +0.04(+0.47%)
Feb 08, 2023 9.290 9.329 9.238 9.246 808,795 -0.02(-0.19%)
Feb 07, 2023 9.037 9.264 9.037 9.264 727,246 +0.22(+2.41%)
Feb 06, 2023 8.958 9.080 8.949 9.045 747,447 +0.09(+0.97%)
Feb 03, 2023 8.923 9.011 8.915 8.958 585,169 +0.03(+0.39%)
Feb 02, 2023 8.949 9.015 8.845 8.923 701,457 -0.04(-0.49%)
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.