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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 6.623 6.685 6.402 6.533 1,521,047 +0.00(+0.00%)
Mar 30, 2020 6.567 6.733 6.216 6.533 1,561,656 -0.17(-2.57%)
Mar 27, 2020 6.443 6.761 6.246 6.705 1,645,859 +0.12(+1.78%)
Mar 26, 2020 5.864 6.692 5.767 6.588 1,757,809 +0.68(+11.57%)
Mar 25, 2020 5.905 6.188 5.546 5.905 1,667,144 +0.39(+7.13%)
Mar 24, 2020 5.119 5.519 5.015 5.512 1,702,186 +0.69(+14.31%)
Mar 23, 2020 5.105 5.105 4.670 4.822 2,068,138 -0.35(-6.80%)
Mar 20, 2020 5.595 5.850 4.974 5.174 2,779,436 -0.29(-5.30%)
Mar 19, 2020 4.498 5.502 4.367 5.464 1,984,304 +0.88(+19.10%)
Mar 18, 2020 6.436 6.450 4.422 4.588 3,058,735 -2.06(-31.02%)
Mar 17, 2020 6.678 6.878 6.271 6.650 1,825,317 +0.08(+1.26%)
Mar 16, 2020 6.726 6.892 6.567 6.567 1,786,835 -1.00(-13.22%)
Mar 13, 2020 7.444 7.568 6.836 7.568 1,913,743 +0.48(+6.71%)
Mar 12, 2020 7.388 7.492 6.968 7.092 2,134,679 -0.73(-9.35%)
Mar 11, 2020 7.851 8.057 7.747 7.823 2,177,736 -0.22(-2.74%)
Mar 10, 2020 7.540 8.099 7.478 8.044 1,664,046 +0.81(+11.15%)
Mar 09, 2020 7.457 7.610 7.210 7.237 2,776,909 -0.80(-9.97%)
Mar 06, 2020 8.011 8.058 7.877 8.038 1,743,615 -0.15(-1.79%)
Mar 05, 2020 8.285 8.318 8.104 8.185 1,561,832 -0.20(-2.39%)
Mar 04, 2020 8.291 8.391 8.211 8.385 1,571,764 +0.13(+1.54%)
Mar 03, 2020 8.345 8.528 8.168 8.258 1,881,233 -0.04(-0.48%)
Mar 02, 2020 8.124 8.325 8.018 8.298 1,772,443 +0.19(+2.39%)
Feb 28, 2020 7.991 8.124 7.817 8.104 3,050,727 -0.08(-0.98%)
Feb 27, 2020 8.305 8.472 8.118 8.185 2,198,511 -0.23(-2.70%)
Feb 26, 2020 8.472 8.592 8.391 8.411 1,448,532 +0.01(+0.08%)
Feb 25, 2020 8.638 8.679 8.378 8.405 1,790,394 -0.21(-2.40%)
Feb 24, 2020 8.679 8.719 8.578 8.612 1,705,749 -0.21(-2.35%)
Feb 21, 2020 8.872 8.905 8.765 8.819 1,004,825 -0.10(-1.12%)
Feb 20, 2020 8.905 8.989 8.812 8.919 953,439 -0.01(-0.07%)
Feb 19, 2020 8.865 9.099 8.865 8.926 1,036,278 +0.07(+0.83%)
Feb 18, 2020 8.946 9.066 8.819 8.852 1,203,821 -0.13(-1.41%)
Feb 14, 2020 8.912 9.009 8.885 8.979 1,192,069 +0.07(+0.82%)
Feb 13, 2020 8.899 9.026 8.879 8.905 748,295 -0.02(-0.22%)
Feb 12, 2020 8.952 9.066 8.919 8.926 1,203,596 +0.10(+1.13%)
Feb 11, 2020 8.812 8.946 8.812 8.825 1,089,656 +0.09(+0.99%)
Feb 10, 2020 8.765 8.804 8.705 8.739 1,101,705 -0.07(-0.76%)
Feb 07, 2020 8.859 8.872 8.785 8.805 580,905 -0.10(-1.12%)
Feb 06, 2020 9.066 9.099 8.845 8.905 1,073,460 -0.17(-1.91%)
Feb 05, 2020 8.999 9.112 8.987 9.079 843,536 +0.17(+1.95%)
Feb 04, 2020 8.892 8.986 8.852 8.905 1,015,492 +0.11(+1.21%)
Feb 03, 2020 8.825 8.919 8.772 8.799 1,035,683 -0.04(-0.45%)
Jan 31, 2020 8.885 8.939 8.772 8.839 1,284,043 -0.14(-1.56%)
Jan 30, 2020 9.032 9.039 8.805 8.979 1,049,925 -0.05(-0.59%)
Jan 29, 2020 9.092 9.166 9.012 9.032 659,715 -0.05(-0.59%)
Jan 28, 2020 9.106 9.246 9.079 9.086 802,133 +0.00(+0.00%)
Jan 27, 2020 9.079 9.173 8.986 9.086 868,411 -0.13(-1.45%)
Jan 24, 2020 9.379 9.426 9.132 9.219 1,454,360 -0.17(-1.85%)
Jan 23, 2020 9.379 9.426 9.316 9.393 1,194,996 -0.05(-0.50%)
Jan 22, 2020 9.526 9.593 9.426 9.440 791,171 -0.11(-1.12%)
Jan 21, 2020 9.667 9.680 9.513 9.546 929,700 -0.13(-1.38%)
Jan 17, 2020 9.793 9.813 9.640 9.680 1,359,091 -0.05(-0.55%)
Jan 16, 2020 9.720 9.787 9.680 9.733 578,024 +0.05(+0.55%)
Jan 15, 2020 9.773 9.813 9.640 9.680 892,799 -0.14(-1.43%)
Jan 14, 2020 9.847 9.853 9.727 9.820 715,145 -0.03(-0.27%)
Jan 13, 2020 9.780 9.880 9.713 9.847 1,503,721 +0.08(+0.82%)
Jan 10, 2020 9.840 9.860 9.733 9.767 1,122,714 -0.09(-0.88%)
Jan 09, 2020 9.680 9.880 9.680 9.853 1,068,064 +0.24(+2.50%)
Jan 08, 2020 9.680 9.740 9.613 9.613 843,575 -0.10(-1.03%)
Jan 07, 2020 9.680 9.713 9.653 9.713 486,491 +0.02(+0.21%)
Jan 06, 2020 9.700 9.750 9.660 9.693 637,730 -0.03(-0.27%)
Jan 03, 2020 9.693 9.760 9.667 9.720 495,072 -0.02(-0.21%)
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.