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 (%)
Sep 30, 2019 9.177 9.216 9.125 9.132 532,981 -0.02(-0.21%)
Sep 27, 2019 9.145 9.229 9.132 9.151 422,205 -0.02(-0.21%)
Sep 26, 2019 9.177 9.236 9.158 9.171 420,932 +0.00(+0.00%)
Sep 25, 2019 9.106 9.210 8.988 9.171 588,422 +0.03(+0.36%)
Sep 24, 2019 9.262 9.314 9.125 9.138 783,538 -0.12(-1.33%)
Sep 23, 2019 9.177 9.333 9.171 9.262 613,364 +0.09(+0.99%)
Sep 20, 2019 9.203 9.288 9.164 9.171 990,475 -0.01(-0.07%)
Sep 19, 2019 9.268 9.314 9.173 9.177 506,461 -0.08(-0.91%)
Sep 18, 2019 9.262 9.320 9.184 9.262 533,897 -0.03(-0.35%)
Sep 17, 2019 9.223 9.307 9.080 9.294 984,931 +0.03(+0.35%)
Sep 16, 2019 9.333 9.418 9.262 9.262 1,061,017 -0.03(-0.35%)
Sep 13, 2019 9.457 9.457 9.291 9.294 790,904 -0.05(-0.49%)
Sep 12, 2019 9.314 9.411 9.229 9.340 796,344 -0.05(-0.55%)
Sep 11, 2019 9.405 9.476 9.320 9.392 932,137 +0.03(+0.35%)
Sep 10, 2019 9.327 9.486 9.245 9.359 1,479,892 +0.03(+0.27%)
Sep 09, 2019 9.181 9.362 9.175 9.334 1,348,182 +0.19(+2.08%)
Sep 06, 2019 9.169 9.169 9.073 9.143 646,664 +0.00(+0.00%)
Sep 05, 2019 9.080 9.245 9.080 9.143 1,156,604 +0.09(+0.98%)
Sep 04, 2019 9.016 9.070 8.966 9.054 753,251 +0.09(+0.99%)
Sep 03, 2019 8.889 8.972 8.775 8.966 804,646 +0.03(+0.36%)
Aug 30, 2019 8.972 9.010 8.902 8.934 847,624 -0.01(-0.14%)
Aug 29, 2019 8.889 8.966 8.858 8.946 824,685 +0.08(+0.93%)
Aug 28, 2019 8.750 8.877 8.667 8.864 864,973 +0.16(+1.82%)
Aug 27, 2019 8.769 8.870 8.654 8.705 1,061,299 -0.06(-0.72%)
Aug 26, 2019 8.826 8.826 8.692 8.769 1,101,932 +0.06(+0.66%)
Aug 23, 2019 8.832 8.959 8.686 8.712 1,279,626 -0.18(-2.00%)
Aug 22, 2019 8.940 9.054 8.870 8.889 1,660,098 -0.05(-0.57%)
Aug 21, 2019 8.445 8.966 8.445 8.940 3,659,212 +0.55(+6.59%)
Aug 20, 2019 8.312 8.419 8.191 8.388 2,672,317 +0.25(+3.04%)
Aug 19, 2019 8.121 8.267 8.115 8.140 2,022,532 +0.06(+0.79%)
Aug 16, 2019 7.937 8.096 7.937 8.077 726,670 +0.15(+1.84%)
Aug 15, 2019 8.000 8.032 7.883 7.931 966,515 -0.06(-0.79%)
Aug 14, 2019 8.070 8.165 7.994 7.994 785,191 -0.20(-2.48%)
Aug 13, 2019 8.096 8.219 8.070 8.197 510,568 +0.10(+1.18%)
Aug 12, 2019 8.121 8.140 8.064 8.102 334,947 +0.01(+0.16%)
Aug 09, 2019 8.223 8.223 8.080 8.089 440,978 -0.13(-1.62%)
Aug 08, 2019 8.204 8.235 8.131 8.223 449,009 +0.06(+0.78%)
Aug 07, 2019 8.007 8.204 7.969 8.159 681,066 +0.06(+0.71%)
Aug 06, 2019 8.019 8.134 7.988 8.102 759,494 +0.13(+1.67%)
Aug 05, 2019 8.191 8.204 7.962 7.969 1,248,242 -0.29(-3.46%)
Aug 02, 2019 8.299 8.356 8.207 8.254 637,371 -0.05(-0.61%)
Aug 01, 2019 8.337 8.419 8.245 8.305 834,034 -0.04(-0.53%)
Jul 31, 2019 8.362 8.572 8.312 8.350 1,332,069 -0.01(-0.15%)
Jul 30, 2019 8.273 8.391 8.204 8.362 795,297 +0.04(+0.46%)
Jul 29, 2019 8.356 8.394 8.312 8.324 774,711 -0.03(-0.38%)
Jul 26, 2019 8.337 8.394 8.292 8.356 632,017 +0.03(+0.38%)
Jul 25, 2019 8.337 8.350 8.267 8.324 948,994 -0.01(-0.15%)
Jul 24, 2019 8.235 8.375 8.235 8.337 794,369 +0.06(+0.77%)
Jul 23, 2019 8.204 8.299 8.204 8.273 516,597 +0.05(+0.62%)
Jul 22, 2019 8.172 8.235 8.115 8.223 794,828 +0.06(+0.78%)
Jul 19, 2019 8.096 8.178 8.073 8.159 742,734 +0.06(+0.71%)
Jul 18, 2019 8.045 8.121 8.016 8.102 606,023 +0.01(+0.16%)
Jul 17, 2019 8.216 8.229 8.051 8.089 622,312 -0.13(-1.62%)
Jul 16, 2019 8.083 8.242 8.077 8.223 1,962,075 +0.13(+1.57%)
Jul 15, 2019 8.191 8.204 8.083 8.096 466,577 -0.10(-1.16%)
Jul 12, 2019 8.121 8.216 8.121 8.191 514,055 +0.06(+0.70%)
Jul 11, 2019 8.115 8.140 8.070 8.134 551,644 +0.01(+0.16%)
Jul 10, 2019 8.096 8.153 8.089 8.121 481,789 +0.06(+0.71%)
Jul 09, 2019 8.032 8.083 7.983 8.064 570,377 +0.00(+0.00%)
Jul 08, 2019 8.115 8.115 8.045 8.064 657,260 +0.01(+0.08%)
Jul 05, 2019 7.981 8.058 7.962 8.058 450,743 +0.03(+0.40%)
Jul 03, 2019 7.988 8.064 7.988 8.026 348,373 +0.03(+0.32%)
Jul 02, 2019 8.000 8.089 7.950 8.000 516,376 -0.05(-0.63%)
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.