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

Ship Finance International (NY: SFL )

14.07 +0.15 (+1.11%)
Streaming Delayed Price Updated: 10:31 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 (%)
Aug 31, 2022 8.841 8.983 8.753 8.941 929,020 -0.06(-0.65%)
Aug 30, 2022 9.191 9.191 8.916 8.999 899,513 -0.26(-2.80%)
Aug 29, 2022 9.258 9.354 9.217 9.258 784,688 +0.00(+0.00%)
Aug 26, 2022 9.367 9.367 9.150 9.258 1,036,538 -0.14(-1.51%)
Aug 25, 2022 9.409 9.601 9.300 9.400 997,840 +0.04(+0.45%)
Aug 24, 2022 9.250 9.367 9.158 9.359 1,517,956 +0.29(+3.23%)
Aug 23, 2022 9.183 9.217 8.958 9.066 1,066,614 -0.02(-0.18%)
Aug 22, 2022 9.308 9.350 9.075 9.083 1,812,522 -0.23(-2.42%)
Aug 19, 2022 9.451 9.451 9.250 9.308 1,836,291 -0.15(-1.59%)
Aug 18, 2022 9.492 9.618 9.300 9.459 1,160,233 -0.04(-0.44%)
Aug 17, 2022 8.824 9.522 8.782 9.501 1,903,219 +0.68(+7.67%)
Aug 16, 2022 8.698 8.832 8.640 8.824 1,282,178 +0.13(+1.44%)
Aug 15, 2022 8.632 8.732 8.378 8.698 1,008,084 -0.06(-0.67%)
Aug 12, 2022 8.732 8.795 8.623 8.757 657,501 +0.04(+0.48%)
Aug 11, 2022 8.640 8.799 8.640 8.715 802,809 +0.16(+1.86%)
Aug 10, 2022 8.623 8.623 8.485 8.556 643,301 +0.03(+0.29%)
Aug 09, 2022 8.506 8.565 8.439 8.531 597,579 +0.12(+1.39%)
Aug 08, 2022 8.306 8.439 8.285 8.414 734,187 +0.13(+1.61%)
Aug 05, 2022 8.147 8.314 8.114 8.281 605,821 +0.11(+1.33%)
Aug 04, 2022 8.314 8.348 8.155 8.172 633,986 -0.15(-1.81%)
Aug 03, 2022 8.498 8.498 8.297 8.322 527,066 -0.08(-0.90%)
Aug 02, 2022 8.523 8.573 8.356 8.398 580,578 -0.07(-0.79%)
Aug 01, 2022 8.348 8.506 8.235 8.465 788,738 +0.13(+1.60%)
Jul 29, 2022 8.381 8.406 8.251 8.331 656,127 +0.03(+0.40%)
Jul 28, 2022 8.389 8.406 8.197 8.297 553,858 -0.03(-0.30%)
Jul 27, 2022 8.272 8.364 8.197 8.322 713,260 +0.13(+1.63%)
Jul 26, 2022 8.264 8.297 8.155 8.189 507,487 -0.01(-0.10%)
Jul 25, 2022 8.189 8.264 8.089 8.197 568,672 +0.09(+1.13%)
Jul 22, 2022 8.214 8.247 8.022 8.105 663,293 -0.09(-1.12%)
Jul 21, 2022 8.147 8.214 7.955 8.197 748,311 -0.01(-0.10%)
Jul 20, 2022 8.231 8.239 8.093 8.206 527,865 -0.03(-0.30%)
Jul 19, 2022 8.072 8.264 8.047 8.231 573,758 +0.16(+1.97%)
Jul 18, 2022 8.063 8.197 8.022 8.072 842,811 +0.15(+1.90%)
Jul 15, 2022 7.905 7.953 7.733 7.921 747,266 +0.17(+2.16%)
Jul 14, 2022 7.596 7.763 7.537 7.754 799,907 -0.05(-0.64%)
Jul 13, 2022 7.654 7.888 7.654 7.804 719,048 +0.14(+1.85%)
Jul 12, 2022 7.679 7.729 7.570 7.662 731,597 -0.06(-0.76%)
Jul 11, 2022 7.629 7.758 7.579 7.721 761,122 +0.07(+0.87%)
Jul 08, 2022 7.687 7.717 7.566 7.654 731,559 +0.06(+0.77%)
Jul 07, 2022 7.621 7.838 7.587 7.596 786,235 +0.13(+1.68%)
Jul 06, 2022 7.704 7.729 7.278 7.470 1,592,506 -0.27(-3.46%)
Jul 05, 2022 7.729 7.746 7.470 7.738 2,078,899 -0.13(-1.59%)
Jul 01, 2022 7.880 7.921 7.566 7.863 983,514 -0.07(-0.84%)
Jun 30, 2022 7.813 7.976 7.746 7.930 1,061,841 +0.06(+0.74%)
Jun 29, 2022 8.105 8.105 7.816 7.871 824,863 -0.13(-1.67%)
Jun 28, 2022 8.047 8.139 7.955 8.005 737,127 -0.03(-0.31%)
Jun 27, 2022 7.930 8.130 7.905 8.030 1,054,806 +0.27(+3.44%)
Jun 24, 2022 7.587 7.771 7.524 7.763 3,077,582 +0.23(+2.99%)
Jun 23, 2022 7.746 7.771 7.403 7.537 1,233,483 -0.13(-1.64%)
Jun 22, 2022 7.654 7.779 7.596 7.662 1,357,395 -0.24(-3.07%)
Jun 21, 2022 7.687 7.997 7.654 7.905 1,463,615 +0.37(+4.88%)
Jun 17, 2022 7.871 7.905 7.453 7.537 2,023,955 -0.29(-3.74%)
Jun 16, 2022 8.105 8.214 7.779 7.829 2,416,596 -0.48(-5.83%)
Jun 15, 2022 8.239 8.414 8.222 8.314 1,380,112 +0.10(+1.22%)
Jun 14, 2022 8.348 8.423 8.147 8.214 1,512,511 -0.11(-1.31%)
Jun 13, 2022 8.560 8.568 8.290 8.322 1,758,313 -0.52(-5.91%)
Jun 10, 2022 8.838 8.903 8.690 8.846 1,199,656 +0.00(+0.00%)
Jun 09, 2022 9.075 9.075 8.821 8.846 1,177,428 -0.29(-3.22%)
Jun 08, 2022 9.361 9.375 9.001 9.140 1,163,162 -0.18(-1.93%)
Jun 07, 2022 9.320 9.369 9.205 9.320 780,723 -0.01(-0.09%)
Jun 06, 2022 9.361 9.402 9.263 9.328 791,512 +0.01(+0.09%)
Jun 03, 2022 9.304 9.377 9.189 9.320 661,343 +0.08(+0.88%)
Jun 02, 2022 9.222 9.393 9.165 9.238 799,376 -0.02(-0.26%)
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.