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

Ship Finance International (NY: SFL )

13.74 +0.11 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Jun 01, 2022 9.238 9.328 9.026 9.263 1,294,191 +0.07(+0.71%)
May 31, 2022 9.393 9.482 9.054 9.197 1,379,607 -0.07(-0.79%)
May 27, 2022 9.140 9.304 9.058 9.271 673,499 +0.07(+0.80%)
May 26, 2022 9.336 9.369 9.189 9.197 1,146,552 -0.13(-1.40%)
May 25, 2022 9.238 9.385 9.169 9.328 1,203,254 +0.16(+1.78%)
May 24, 2022 9.042 9.189 9.034 9.165 973,930 +0.04(+0.45%)
May 23, 2022 9.156 9.197 9.034 9.124 1,445,651 +0.06(+0.63%)
May 20, 2022 9.197 9.250 8.911 9.066 1,409,684 -0.09(-0.98%)
May 19, 2022 8.977 9.246 8.960 9.156 1,565,165 +0.11(+1.17%)
May 18, 2022 9.238 9.295 8.981 9.050 1,238,170 -0.11(-1.16%)
May 17, 2022 9.410 9.418 9.140 9.156 1,457,124 -0.24(-2.52%)
May 16, 2022 8.911 9.443 8.911 9.393 1,661,669 +0.51(+5.70%)
May 13, 2022 8.584 9.107 8.551 8.887 2,563,923 +0.42(+4.92%)
May 12, 2022 8.208 8.519 7.971 8.470 1,366,382 +0.28(+3.39%)
May 11, 2022 8.249 8.380 8.167 8.192 883,435 +0.02(+0.20%)
May 10, 2022 8.012 8.265 7.975 8.175 974,270 +0.24(+2.99%)
May 09, 2022 8.380 8.380 7.889 7.938 1,888,637 -0.54(-6.36%)
May 06, 2022 8.478 8.511 8.367 8.478 1,001,350 +0.07(+0.88%)
May 05, 2022 8.502 8.569 8.261 8.404 880,779 -0.08(-0.96%)
May 04, 2022 8.347 8.494 8.282 8.486 969,742 +0.19(+2.27%)
May 03, 2022 8.167 8.376 8.151 8.298 824,138 +0.12(+1.50%)
May 02, 2022 8.102 8.200 8.028 8.175 877,835 +0.07(+0.81%)
Apr 29, 2022 8.421 8.461 8.094 8.110 1,110,129 -0.32(-3.78%)
Apr 28, 2022 8.363 8.461 8.179 8.429 1,222,304 +0.15(+1.78%)
Apr 27, 2022 8.134 8.347 8.110 8.282 1,418,629 +0.19(+2.32%)
Apr 26, 2022 8.053 8.241 7.979 8.094 1,602,155 +0.06(+0.71%)
Apr 25, 2022 8.241 8.257 7.791 8.036 2,150,810 -0.38(-4.56%)
Apr 22, 2022 8.429 8.617 8.331 8.421 1,314,972 -0.01(-0.10%)
Apr 21, 2022 8.658 8.735 8.380 8.429 1,481,160 -0.19(-2.18%)
Apr 20, 2022 8.682 8.731 8.555 8.617 1,372,967 -0.02(-0.28%)
Apr 19, 2022 8.715 8.715 8.576 8.641 1,441,104 -0.11(-1.21%)
Apr 18, 2022 8.748 8.858 8.617 8.748 1,183,606 +0.01(+0.09%)
Apr 14, 2022 8.674 8.788 8.596 8.739 1,454,836 +0.11(+1.23%)
Apr 13, 2022 8.592 8.739 8.588 8.633 1,119,983 +0.03(+0.38%)
Apr 12, 2022 8.519 8.658 8.486 8.600 1,418,647 +0.19(+2.24%)
Apr 11, 2022 8.535 8.543 8.372 8.412 1,604,145 -0.13(-1.53%)
Apr 08, 2022 8.380 8.572 8.363 8.543 1,191,949 +0.17(+2.05%)
Apr 07, 2022 8.363 8.421 8.261 8.372 1,063,223 +0.05(+0.59%)
Apr 06, 2022 8.380 8.470 8.294 8.322 1,180,902 -0.02(-0.20%)
Apr 05, 2022 8.486 8.551 8.339 8.339 1,339,556 -0.07(-0.87%)
Apr 04, 2022 8.461 8.535 8.380 8.412 1,011,895 -0.04(-0.48%)
Apr 01, 2022 8.372 8.588 8.355 8.453 931,696 +0.13(+1.57%)
Mar 31, 2022 8.314 8.478 8.298 8.322 916,748 -0.02(-0.29%)
Mar 30, 2022 8.396 8.568 8.314 8.347 1,566,380 +0.03(+0.39%)
Mar 29, 2022 8.306 8.335 8.036 8.314 1,230,107 +0.00(+0.00%)
Mar 28, 2022 8.314 8.347 8.224 8.314 727,950 -0.10(-1.17%)
Mar 25, 2022 8.216 8.421 8.188 8.412 1,217,051 +0.20(+2.49%)
Mar 24, 2022 8.282 8.283 8.159 8.208 664,002 -0.05(-0.59%)
Mar 23, 2022 8.159 8.290 8.159 8.257 768,473 +0.11(+1.30%)
Mar 22, 2022 8.175 8.286 8.073 8.151 1,088,384 -0.04(-0.50%)
Mar 21, 2022 8.126 8.355 8.093 8.192 2,151,982 +0.05(+0.60%)
Mar 18, 2022 8.028 8.143 7.951 8.143 1,489,687 +0.12(+1.53%)
Mar 17, 2022 7.955 8.094 7.946 8.020 761,101 +0.08(+1.03%)
Mar 16, 2022 7.938 8.085 7.865 7.938 1,228,728 +0.04(+0.52%)
Mar 15, 2022 7.848 7.971 7.767 7.897 2,125,077 -0.08(-1.02%)
Mar 14, 2022 8.083 8.101 7.843 7.979 2,281,383 -0.14(-1.68%)
Mar 11, 2022 8.211 8.268 8.103 8.115 845,842 -0.13(-1.55%)
Mar 10, 2022 8.171 8.268 8.119 8.243 1,676,649 +0.13(+1.58%)
Mar 09, 2022 8.324 8.340 8.027 8.115 2,440,109 -0.28(-3.34%)
Mar 08, 2022 8.412 8.544 8.272 8.396 2,275,913 +0.10(+1.26%)
Mar 07, 2022 8.292 8.508 8.247 8.292 2,113,097 +0.03(+0.39%)
Mar 04, 2022 8.147 8.268 8.019 8.260 1,030,932 +0.05(+0.59%)
Mar 03, 2022 8.163 8.231 8.059 8.211 1,058,607 +0.07(+0.89%)
Mar 02, 2022 7.987 8.187 7.931 8.139 1,317,726 +0.22(+2.73%)
Mar 01, 2022 7.971 8.059 7.839 7.923 1,035,476 -0.05(-0.60%)
Feb 28, 2022 7.963 8.179 7.891 7.971 1,479,991 -0.02(-0.20%)
Feb 25, 2022 7.891 8.099 7.919 7.987 1,518,559 +0.17(+2.15%)
Feb 24, 2022 7.643 7.843 7.514 7.819 2,562,174 +0.10(+1.24%)
Feb 23, 2022 7.843 7.955 7.651 7.723 2,034,453 -0.14(-1.73%)
Feb 22, 2022 7.891 8.003 7.739 7.859 1,601,640 -0.02(-0.20%)
Feb 18, 2022 7.875 0 -0.02(-0.30%)
Feb 17, 2022 7.731 8.079 7.731 7.899 2,304,409 +0.10(+1.23%)
Feb 16, 2022 7.170 7.835 7.146 7.803 2,773,964 +0.81(+11.57%)
Feb 15, 2022 6.890 7.030 6.842 6.994 961,050 +0.06(+0.81%)
Feb 14, 2022 6.890 6.956 6.834 6.938 1,213,474 -0.03(-0.46%)
Feb 11, 2022 6.850 7.042 6.830 6.970 1,562,418 +0.12(+1.75%)
Feb 10, 2022 6.785 6.958 6.785 6.850 1,031,916 +0.06(+0.83%)
Feb 09, 2022 6.753 6.809 6.689 6.793 690,627 +0.03(+0.47%)
Feb 08, 2022 6.874 6.906 6.725 6.761 564,766 -0.06(-0.94%)
Feb 07, 2022 6.697 6.898 6.693 6.826 664,551 +0.13(+1.91%)
Feb 04, 2022 6.665 6.705 6.561 6.697 680,489 +0.05(+0.72%)
Feb 03, 2022 6.793 6.625 6.649 633,860 -0.14(-2.12%)
Feb 02, 2022 6.826 6.938 6.705 6.793 994,774 -0.02(-0.35%)
Feb 01, 2022 6.609 6.830 6.585 6.817 1,055,916 +0.25(+3.78%)
Jan 31, 2022 6.641 6.569 951,262 -0.11(-1.68%)
Jan 28, 2022 6.553 6.749 6.521 6.681 958,507 +0.10(+1.58%)
Jan 27, 2022 6.617 6.689 6.493 6.577 1,030,499 +0.07(+1.11%)
Jan 26, 2022 6.665 6.713 6.481 6.505 1,083,221 -0.10(-1.58%)
Jan 25, 2022 6.353 6.637 6.297 6.609 878,318 +0.21(+3.25%)
Jan 24, 2022 6.369 6.421 6.121 6.401 1,622,727 -0.03(-0.50%)
Jan 21, 2022 6.513 6.601 6.421 6.433 1,073,251 -0.17(-2.55%)
Jan 20, 2022 6.721 6.761 6.593 6.601 702,865 -0.11(-1.67%)
Jan 19, 2022 6.769 6.801 6.705 6.713 653,339 -0.06(-0.83%)
Jan 18, 2022 6.850 6.878 6.737 6.769 977,669 -0.08(-1.17%)
Jan 14, 2022 6.850 0 -0.02(-0.35%)
Jan 13, 2022 6.866 6.898 6.753 6.874 845,010 +0.01(+0.12%)
Jan 12, 2022 6.914 6.978 6.834 6.866 701,956 -0.05(-0.70%)
Jan 11, 2022 6.785 6.978 6.713 6.914 989,167 +0.20(+2.98%)
Jan 10, 2022 6.745 6.785 6.681 6.713 736,840 -0.04(-0.59%)
Jan 07, 2022 6.753 6.781 6.701 6.753 659,655 +0.00(+0.00%)
Jan 06, 2022 6.761 6.842 6.725 6.753 645,104 +0.00(+0.00%)
Jan 05, 2022 6.761 6.854 6.705 6.753 1,370,908 +0.03(+0.48%)
Jan 04, 2022 6.874 6.930 6.697 6.721 797,272 -0.13(-1.87%)
Jan 03, 2022 6.529 6.874 6.529 6.850 1,232,683 +0.32(+4.91%)
Dec 31, 2021 6.433 6.549 6.353 6.529 873,986 +0.09(+1.37%)
Dec 30, 2021 6.449 6.525 6.425 6.441 959,410 +0.02(+0.37%)
Dec 29, 2021 6.521 6.521 6.393 6.417 755,701 -0.10(-1.60%)
Dec 28, 2021 6.489 6.585 6.457 6.521 924,817 +0.03(+0.49%)
Dec 27, 2021 6.489 6.505 6.369 6.489 1,159,955 +0.04(+0.62%)
Dec 23, 2021 6.545 6.601 6.441 6.449 1,410,012 -0.09(-1.35%)
Dec 22, 2021 6.481 6.559 6.409 6.537 827,586 +0.06(+0.87%)
Dec 21, 2021 6.513 6.633 6.473 6.481 1,010,621 +0.06(+1.00%)
Dec 20, 2021 6.193 6.433 6.137 6.417 1,489,461 +0.07(+1.14%)
Dec 17, 2021 6.401 6.465 6.289 6.345 4,763,675 -0.11(-1.74%)
Dec 16, 2021 6.465 6.569 6.413 6.457 1,382,902 +0.03(+0.50%)
Dec 15, 2021 6.409 6.509 6.281 6.425 1,860,125 -0.02(-0.37%)
Dec 14, 2021 6.785 6.858 6.441 6.449 1,749,528 -0.38(-5.52%)
Dec 13, 2021 6.975 6.975 6.810 6.826 1,561,903 -0.17(-2.47%)
Dec 10, 2021 6.967 6.998 6.916 6.998 983,787 +0.05(+0.79%)
Dec 09, 2021 6.904 6.964 6.802 6.943 820,249 -0.06(-0.90%)
Dec 08, 2021 7.014 7.069 6.982 7.006 833,035 +0.03(+0.45%)
Dec 07, 2021 6.967 7.114 6.920 6.975 1,447,281 +0.09(+1.37%)
Dec 06, 2021 6.676 6.931 6.637 6.880 1,345,703 +0.24(+3.54%)
Dec 03, 2021 6.669 6.700 6.582 6.645 1,183,223 +0.00(+0.00%)
Dec 02, 2021 6.433 6.669 6.410 6.645 952,246 +0.26(+4.05%)
Dec 01, 2021 6.637 6.637 6.370 6.386 1,608,596 -0.16(-2.40%)
Nov 30, 2021 6.512 6.590 6.421 6.543 953,142 +0.00(+0.00%)
Nov 29, 2021 6.590 6.676 6.527 6.543 1,012,767 +0.00(+0.00%)
Nov 26, 2021 6.512 6.551 6.386 6.543 1,069,496 -0.11(-1.65%)
Nov 24, 2021 6.551 6.684 6.551 6.653 855,476 +0.09(+1.31%)
Nov 23, 2021 6.661 6.747 6.551 6.567 2,475,447 -0.06(-0.95%)
Nov 22, 2021 6.472 6.696 6.472 6.629 1,421,584 +0.14(+2.18%)
Nov 19, 2021 6.551 6.614 6.465 6.488 1,223,944 -0.17(-2.59%)
Nov 18, 2021 6.708 6.661 6.616 6.661 1,308,281 -0.07(-1.05%)
Nov 17, 2021 6.778 6.873 6.708 6.731 1,118,481 -0.05(-0.69%)
Nov 16, 2021 7.100 7.108 6.771 6.778 1,652,291 -0.31(-4.32%)
Nov 15, 2021 7.139 7.139 6.888 7.084 1,662,082 -0.03(-0.44%)
Nov 12, 2021 7.108 7.194 7.022 7.116 1,795,068 +0.02(+0.33%)
Nov 11, 2021 6.465 7.155 6.433 7.092 4,398,106 +0.63(+9.71%)
Nov 10, 2021 6.386 6.465 1,506,987 +0.11(+1.73%)
Nov 09, 2021 6.190 6.370 6.119 6.355 1,371,336 +0.09(+1.38%)
Nov 08, 2021 6.276 6.351 6.261 6.268 849,039 -0.01(-0.12%)
Nov 05, 2021 6.276 6.339 6.182 6.276 891,032 +0.06(+1.01%)
Nov 04, 2021 6.331 6.410 6.159 6.214 763,713 -0.02(-0.25%)
Nov 03, 2021 6.159 6.284 6.115 6.229 891,548 +0.07(+1.15%)
Nov 02, 2021 6.292 6.296 6.159 6.159 928,103 -0.17(-2.73%)
Nov 01, 2021 6.190 6.355 6.261 6.331 981,524 +0.13(+2.02%)
Oct 29, 2021 6.284 6.344 6.190 6.206 1,059,928 -0.09(-1.37%)
Oct 28, 2021 6.276 6.300 6.206 6.292 982,345 -0.02(-0.25%)
Oct 27, 2021 6.370 6.402 6.263 6.308 1,002,943 -0.08(-1.23%)
Oct 26, 2021 6.488 6.386 1,176,120 -0.09(-1.33%)
Oct 25, 2021 6.606 6.669 6.425 6.472 1,463,746 -0.08(-1.20%)
Oct 22, 2021 6.614 6.637 6.476 6.551 1,521,897 -0.02(-0.24%)
Oct 21, 2021 6.818 6.818 6.531 6.567 1,012,364 -0.24(-3.57%)
Oct 20, 2021 6.810 6.841 6.684 6.810 1,008,276 +0.00(+0.00%)
Oct 19, 2021 6.614 6.880 6.606 6.810 1,543,436 +0.25(+3.83%)
Oct 18, 2021 6.472 6.559 6.457 6.559 790,753 +0.13(+1.95%)
Oct 15, 2021 6.543 6.598 6.425 6.433 1,039,711 +0.01(+0.12%)
Oct 14, 2021 6.559 6.606 6.402 6.425 992,843 -0.05(-0.85%)
Oct 13, 2021 6.433 6.488 6.355 6.480 719,162 +0.03(+0.49%)
Oct 12, 2021 6.512 6.551 6.425 6.449 1,035,977 -0.09(-1.44%)
Oct 11, 2021 6.512 6.606 6.472 6.543 885,095 +0.10(+1.58%)
Oct 08, 2021 6.512 6.610 6.441 6.441 827,828 -0.02(-0.36%)
Oct 07, 2021 6.614 6.614 6.465 6.465 963,935 -0.09(-1.32%)
Oct 06, 2021 6.551 6.590 6.461 6.551 882,157 -0.05(-0.83%)
Oct 05, 2021 6.574 6.708 6.535 6.606 940,275 +0.03(+0.48%)
Oct 04, 2021 6.661 6.716 6.551 6.574 1,194,654 -0.12(-1.76%)
Oct 01, 2021 6.629 6.763 6.629 6.692 1,154,307 +0.12(+1.79%)
Sep 30, 2021 6.504 6.622 6.476 6.574 1,252,159 +0.09(+1.33%)
Sep 29, 2021 6.496 6.535 6.410 6.488 1,088,066 -0.01(-0.12%)
Sep 28, 2021 6.425 6.531 6.359 6.496 1,334,063 +0.10(+1.60%)
Sep 27, 2021 6.221 6.492 6.221 6.394 1,049,124 +0.17(+2.77%)
Sep 24, 2021 6.159 6.300 6.151 6.221 842,905 +0.04(+0.63%)
Sep 23, 2021 6.206 6.221 6.104 6.182 898,361 -0.02(-0.38%)
Sep 22, 2021 6.143 6.261 6.143 6.206 871,793 +0.16(+2.59%)
Sep 21, 2021 6.072 6.159 6.010 6.049 978,602 +0.05(+0.78%)
Sep 20, 2021 6.135 6.135 5.951 6.002 1,479,134 -0.27(-4.26%)
Sep 17, 2021 6.316 6.339 6.237 6.268 1,385,455 -0.06(-0.99%)
Sep 16, 2021 6.410 6.410 6.284 6.331 869,487 -0.04(-0.62%)
Sep 15, 2021 6.284 6.378 6.237 6.370 1,236,431 +0.11(+1.75%)
Sep 14, 2021 6.386 6.394 6.183 6.261 1,125,688 -0.09(-1.48%)
Sep 13, 2021 6.424 6.474 6.355 6.355 1,110,501 +0.00(+0.00%)
Sep 10, 2021 6.470 6.505 6.355 6.355 1,014,128 -0.05(-0.84%)
Sep 09, 2021 6.401 6.482 6.285 6.409 1,066,141 +0.01(+0.12%)
Sep 08, 2021 6.470 6.493 6.393 6.401 799,081 -0.06(-0.95%)
Sep 07, 2021 6.455 6.601 6.424 6.463 1,227,166 +0.03(+0.48%)
Sep 03, 2021 6.409 6.440 6.362 6.432 1,162,923 +0.05(+0.72%)
Sep 02, 2021 6.362 6.424 6.347 6.386 1,764,032 +0.05(+0.73%)
Sep 01, 2021 6.185 6.370 6.162 6.339 1,306,067 +0.15(+2.49%)
Aug 31, 2021 6.247 6.262 6.124 6.185 1,096,238 -0.05(-0.74%)
Aug 30, 2021 6.208 6.258 6.109 6.232 1,380,460 +0.02(+0.25%)
Aug 27, 2021 6.155 6.285 6.139 6.216 1,007,838 +0.05(+0.75%)
Aug 26, 2021 6.185 6.305 6.093 6.170 1,586,242 +0.00(+0.00%)
Aug 25, 2021 6.131 6.193 6.062 6.170 1,493,235 +0.05(+0.88%)
Aug 24, 2021 6.008 6.162 5.989 6.116 1,844,792 +0.15(+2.45%)
Aug 23, 2021 5.885 6.000 5.831 5.970 1,589,082 +0.17(+2.92%)
Aug 20, 2021 5.777 5.850 5.708 5.800 1,981,367 -0.02(-0.26%)
Aug 19, 2021 5.623 5.977 5.585 5.816 3,822,755 +0.29(+5.30%)
Aug 18, 2021 5.507 5.569 5.446 5.523 2,179,299 +0.10(+1.85%)
Aug 17, 2021 5.430 5.554 5.384 5.423 2,362,013 -0.06(-1.12%)
Aug 16, 2021 5.507 5.531 5.415 5.484 1,176,320 -0.02(-0.42%)
Aug 13, 2021 5.484 5.577 5.430 5.507 975,136 -0.01(-0.14%)
Aug 12, 2021 5.615 5.615 5.446 5.515 1,327,418 -0.08(-1.51%)
Aug 11, 2021 5.438 5.635 5.423 5.600 2,495,252 +0.16(+2.97%)
Aug 10, 2021 5.184 5.481 5.169 5.438 2,422,440 +0.25(+4.90%)
Aug 09, 2021 5.253 5.261 5.138 5.184 1,287,923 -0.08(-1.61%)
Aug 06, 2021 5.307 5.369 5.238 5.269 827,282 -0.01(-0.15%)
Aug 05, 2021 5.246 5.321 5.214 5.276 983,343 +0.10(+1.93%)
Aug 04, 2021 5.253 5.276 5.169 5.176 1,239,634 -0.18(-3.31%)
Aug 03, 2021 5.315 5.361 5.176 5.353 1,547,461 +0.04(+0.72%)
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.