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

Ship Finance International (NY: SFL )

14.29 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.083 8.111 8.054 8.083 1,278,536 +0.00(+0.00%)
Apr 27, 2018 8.111 8.125 8.026 8.083 1,655,161 -0.03(-0.35%)
Apr 26, 2018 8.140 8.140 8.083 8.111 2,679,663 +0.06(+0.70%)
Apr 25, 2018 7.998 8.054 7.969 8.054 1,022,661 -0.03(-0.35%)
Apr 24, 2018 7.998 8.111 7.969 8.083 3,482,492 +0.09(+1.06%)
Apr 23, 2018 7.998 8.026 7.913 7.998 3,990,071 +0.03(+0.36%)
Apr 20, 2018 7.998 7.998 7.856 7.969 3,763,324 +0.00(+0.00%)
Apr 19, 2018 7.828 8.054 7.771 7.969 11,350,536 -0.45(-5.39%)
Apr 18, 2018 8.366 8.452 8.338 8.423 1,242,150 +0.06(+0.68%)
Apr 17, 2018 8.338 8.366 8.296 8.366 693,033 +0.03(+0.34%)
Apr 16, 2018 8.310 8.366 8.272 8.338 904,460 +0.03(+0.34%)
Apr 13, 2018 8.310 8.366 8.253 8.310 537,401 +0.00(+0.00%)
Apr 12, 2018 8.310 8.338 8.281 8.310 582,120 +0.00(+0.00%)
Apr 11, 2018 8.253 8.366 8.245 8.310 855,397 +0.03(+0.34%)
Apr 10, 2018 8.196 8.281 8.140 8.281 770,702 +0.20(+2.46%)
Apr 09, 2018 8.111 8.196 8.054 8.083 704,046 -0.03(-0.35%)
Apr 06, 2018 8.225 8.310 8.054 8.111 857,619 -0.17(-2.05%)
Apr 05, 2018 8.196 8.281 8.168 8.281 1,088,244 +0.14(+1.74%)
Apr 04, 2018 8.111 8.168 8.054 8.140 969,112 -0.03(-0.35%)
Apr 03, 2018 8.054 8.196 7.998 8.168 993,558 +0.14(+1.77%)
Apr 02, 2018 8.111 8.140 7.941 8.026 843,755 -0.09(-1.05%)
Mar 29, 2018 8.111 8.111 8.111 0 +0.09(+1.06%)
Mar 28, 2018 8.054 8.168 8.026 8.026 902,772 -0.03(-0.35%)
Mar 27, 2018 8.168 8.253 8.012 8.054 865,878 -0.11(-1.39%)
Mar 26, 2018 8.083 8.253 8.026 8.168 926,728 +0.11(+1.41%)
Mar 23, 2018 7.969 8.154 7.969 8.054 847,522 +0.09(+1.07%)
Mar 22, 2018 8.111 8.140 7.969 7.969 954,969 -0.17(-2.09%)
Mar 21, 2018 8.026 8.196 8.026 8.140 662,974 +0.14(+1.77%)
Mar 20, 2018 8.083 8.140 7.955 7.998 738,830 -0.06(-0.70%)
Mar 19, 2018 8.140 8.140 8.026 8.054 691,233 -0.11(-1.39%)
Mar 16, 2018 8.026 8.196 7.969 8.168 1,462,383 +0.17(+2.13%)
Mar 15, 2018 8.164 8.186 7.929 7.998 1,212,905 -0.17(-2.03%)
Mar 14, 2018 8.247 8.275 8.136 8.164 1,100,784 -0.06(-0.67%)
Mar 13, 2018 8.247 8.302 8.191 8.219 787,442 -0.03(-0.34%)
Mar 12, 2018 8.164 8.247 8.136 8.247 572,579 +0.06(+0.68%)
Mar 09, 2018 8.025 8.191 8.025 8.191 826,831 +0.19(+2.42%)
Mar 08, 2018 8.053 8.081 7.970 7.998 1,161,753 -0.06(-0.69%)
Mar 07, 2018 7.984 8.053 1,119,596 -0.03(-0.34%)
Mar 06, 2018 8.136 8.164 7.998 8.081 1,892,259 +0.00(+0.00%)
Mar 05, 2018 7.970 8.136 7.942 8.081 1,617,992 +0.08(+1.04%)
Mar 02, 2018 7.970 8.081 7.859 7.998 2,013,346 +0.03(+0.35%)
Mar 01, 2018 7.998 8.108 7.915 7.970 1,901,806 -0.03(-0.35%)
Feb 28, 2018 8.358 8.358 7.970 7.998 1,745,383 -0.30(-3.67%)
Feb 27, 2018 8.302 8.413 8.247 8.302 772,735 -0.08(-0.99%)
Feb 26, 2018 8.358 8.496 8.302 8.385 1,096,003 -0.03(-0.33%)
Feb 23, 2018 8.358 8.468 8.316 8.413 843,999 +0.08(+1.00%)
Feb 22, 2018 8.330 8.496 8.302 8.330 523,960 +0.00(+0.00%)
Feb 21, 2018 8.275 8.468 8.275 8.330 1,113,351 +0.08(+1.01%)
Feb 20, 2018 8.330 8.382 8.233 8.247 938,973 -0.08(-1.00%)
Feb 16, 2018 8.330 8.330 8.330 0 -0.03(-0.33%)
Feb 15, 2018 8.358 8.385 8.275 8.358 548,015 +0.00(+0.00%)
Feb 14, 2018 8.275 8.358 8.169 8.358 685,565 +0.08(+1.00%)
Feb 13, 2018 8.247 8.275 8.167 8.275 417,365 -0.03(-0.33%)
Feb 12, 2018 8.108 8.302 8.108 8.302 817,537 +0.25(+3.09%)
Feb 09, 2018 8.025 8.108 7.832 8.053 1,420,154 +0.06(+0.69%)
Feb 08, 2018 8.164 8.247 7.998 7.998 994,290 -0.19(-2.36%)
Feb 07, 2018 8.191 8.191 8.178 8.191 771,926 +0.06(+0.68%)
Feb 06, 2018 7.887 8.219 7.832 8.136 1,294,141 +0.08(+1.03%)
Feb 05, 2018 8.219 8.247 7.942 8.053 1,504,833 -0.19(-2.35%)
Feb 02, 2018 8.385 8.441 8.233 8.247 1,086,765 -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.