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

Ship Finance International (NY: SFL )

14.12 -0.15 (-1.09%)
Streaming Delayed Price Updated: 2:26 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 (%)
May 31, 2023 7.892 7.924 7.828 7.846 1,148,773 -0.13(-1.61%)
May 30, 2023 8.020 8.015 7.928 7.974 630,576 -0.01(-0.11%)
May 26, 2023 7.855 8.011 7.828 7.983 917,335 +0.16(+1.99%)
May 25, 2023 8.002 8.002 7.787 7.828 951,987 -0.15(-1.83%)
May 24, 2023 8.002 8.038 7.896 7.974 949,239 -0.06(-0.80%)
May 23, 2023 8.002 8.111 7.992 8.038 1,075,192 +0.06(+0.80%)
May 22, 2023 7.965 8.052 7.910 7.974 1,162,312 +0.00(+0.00%)
May 19, 2023 8.139 8.157 7.965 7.974 1,237,204 -0.12(-1.47%)
May 18, 2023 8.002 8.102 7.956 8.093 1,993,274 +0.27(+3.51%)
May 17, 2023 7.810 7.900 7.773 7.819 1,439,415 +0.06(+0.83%)
May 16, 2023 7.919 8.075 7.755 7.755 1,337,068 -0.10(-1.28%)
May 15, 2023 8.038 8.066 7.704 7.855 2,121,184 -0.11(-1.38%)
May 12, 2023 8.157 8.230 7.933 7.965 1,249,647 -0.16(-1.91%)
May 11, 2023 8.011 8.148 8.002 8.120 612,673 +0.03(+0.34%)
May 10, 2023 8.111 8.120 7.988 8.093 678,314 +0.07(+0.91%)
May 09, 2023 8.020 8.052 7.960 8.020 682,948 -0.08(-1.02%)
May 08, 2023 8.120 8.139 8.047 8.102 697,853 +0.03(+0.34%)
May 05, 2023 7.983 8.116 7.979 8.075 761,268 +0.23(+2.91%)
May 04, 2023 7.901 7.965 7.709 7.846 1,150,696 -0.12(-1.49%)
May 03, 2023 7.983 8.088 7.919 7.965 947,624 -0.02(-0.23%)
May 02, 2023 8.184 8.184 7.892 7.983 1,139,506 -0.26(-3.11%)
May 01, 2023 8.239 8.285 8.157 8.239 797,714 -0.07(-0.88%)
Apr 28, 2023 8.157 8.390 8.139 8.312 822,759 +0.10(+1.22%)
Apr 27, 2023 8.184 8.248 8.020 8.212 2,429,640 +0.08(+1.01%)
Apr 26, 2023 8.203 8.248 8.093 8.130 1,099,811 -0.06(-0.78%)
Apr 25, 2023 8.413 8.413 8.120 8.194 1,495,152 -0.27(-3.14%)
Apr 24, 2023 8.514 8.559 8.431 8.459 1,860,805 -0.02(-0.22%)
Apr 21, 2023 8.578 8.578 8.422 8.477 469,478 -0.07(-0.86%)
Apr 20, 2023 8.669 8.687 8.486 8.550 493,830 -0.16(-1.79%)
Apr 19, 2023 8.733 8.779 8.642 8.706 477,731 -0.13(-1.45%)
Apr 18, 2023 8.834 8.916 8.781 8.834 481,673 +0.00(+0.00%)
Apr 17, 2023 8.651 8.847 8.651 8.834 714,673 +0.21(+2.44%)
Apr 14, 2023 8.687 8.706 8.532 8.623 589,871 +0.00(+0.00%)
Apr 13, 2023 8.605 8.697 8.486 8.623 675,412 +0.07(+0.86%)
Apr 12, 2023 8.587 8.623 8.495 8.550 601,732 +0.00(+0.00%)
Apr 11, 2023 8.514 8.573 8.468 8.550 693,942 +0.09(+1.08%)
Apr 10, 2023 8.367 8.486 8.367 8.459 684,436 +0.09(+1.09%)
Apr 06, 2023 8.422 8.491 8.340 8.367 687,883 -0.08(-0.97%)
Apr 05, 2023 8.376 8.468 8.308 8.450 1,100,538 +0.07(+0.87%)
Apr 04, 2023 8.559 8.559 8.312 8.376 1,558,094 -0.15(-1.72%)
Apr 03, 2023 8.733 8.783 8.441 8.523 1,153,367 -0.16(-1.89%)
Mar 31, 2023 8.614 8.697 8.587 8.687 1,093,113 +0.12(+1.39%)
Mar 30, 2023 8.687 8.733 8.509 8.569 762,440 -0.04(-0.43%)
Mar 29, 2023 8.678 8.679 8.550 8.605 2,521,181 -0.02(-0.21%)
Mar 28, 2023 8.532 8.651 8.532 8.623 542,452 +0.05(+0.53%)
Mar 27, 2023 8.550 8.610 8.422 8.578 766,546 +0.11(+1.30%)
Mar 24, 2023 8.331 8.482 8.258 8.468 774,613 +0.02(+0.22%)
Mar 23, 2023 8.514 8.687 8.390 8.450 788,186 -0.04(-0.43%)
Mar 22, 2023 8.578 8.696 8.468 8.486 1,087,097 -0.14(-1.59%)
Mar 21, 2023 8.578 8.678 8.514 8.623 768,888 +0.16(+1.95%)
Mar 20, 2023 8.413 8.532 8.404 8.459 910,206 +0.14(+1.65%)
Mar 17, 2023 8.422 8.541 8.303 8.322 1,401,261 -0.18(-2.15%)
Mar 16, 2023 8.322 8.564 8.203 8.505 1,050,025 +0.08(+0.98%)
Mar 15, 2023 8.596 8.596 8.278 8.422 1,449,542 -0.34(-3.86%)
Mar 14, 2023 8.715 8.879 8.678 8.761 1,004,915 +0.16(+1.91%)
Mar 13, 2023 8.649 8.797 8.560 8.596 1,412,032 -0.18(-2.03%)
Mar 10, 2023 8.962 9.015 8.748 8.774 972,654 -0.19(-2.09%)
Mar 09, 2023 9.184 9.216 8.948 8.962 955,209 -0.21(-2.24%)
Mar 08, 2023 9.104 9.167 8.988 9.167 852,683 +0.08(+0.88%)
Mar 07, 2023 9.229 9.229 9.069 9.086 686,767 -0.13(-1.45%)
Mar 06, 2023 9.229 9.274 9.184 9.220 592,563 -0.04(-0.48%)
Mar 03, 2023 9.238 9.300 9.158 9.265 888,938 +0.05(+0.58%)
Mar 02, 2023 9.193 9.230 9.140 9.211 710,280 +0.00(+0.00%)
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.