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 (%)
Jul 31, 2020 5.894 5.930 5.781 5.866 664,952 -0.08(-1.31%)
Jul 30, 2020 5.979 6.014 5.873 5.944 561,733 -0.11(-1.86%)
Jul 29, 2020 5.894 6.103 5.873 6.057 726,902 +0.14(+2.39%)
Jul 28, 2020 5.930 6.000 5.887 5.916 742,933 -0.01(-0.24%)
Jul 27, 2020 5.937 5.944 5.757 5.930 1,257,276 -0.02(-0.36%)
Jul 24, 2020 6.000 6.106 5.930 5.951 1,020,377 -0.07(-1.17%)
Jul 23, 2020 6.057 6.071 5.916 6.021 818,021 -0.06(-0.93%)
Jul 22, 2020 6.120 6.170 5.944 6.078 1,503,267 -0.10(-1.60%)
Jul 21, 2020 6.240 6.311 6.163 6.177 1,095,571 -0.01(-0.23%)
Jul 20, 2020 6.297 6.304 6.163 6.191 1,029,695 -0.13(-2.12%)
Jul 17, 2020 6.403 6.489 6.325 6.325 617,637 -0.08(-1.21%)
Jul 16, 2020 6.438 6.438 6.353 6.403 711,814 -0.08(-1.20%)
Jul 15, 2020 6.466 6.537 6.438 6.480 662,803 +0.13(+2.00%)
Jul 14, 2020 6.240 6.403 6.233 6.353 561,563 +0.09(+1.47%)
Jul 13, 2020 6.516 6.516 6.233 6.261 718,659 -0.18(-2.85%)
Jul 10, 2020 6.156 6.452 6.156 6.445 1,250,858 +0.28(+4.46%)
Jul 09, 2020 6.381 6.381 6.163 6.170 1,005,162 -0.18(-2.89%)
Jul 08, 2020 6.353 6.537 6.297 6.353 785,204 -0.01(-0.22%)
Jul 07, 2020 6.494 6.572 6.353 6.367 790,821 -0.23(-3.53%)
Jul 06, 2020 6.586 6.756 6.494 6.600 844,412 +0.09(+1.41%)
Jul 02, 2020 6.826 6.833 6.498 6.509 981,137 -0.24(-3.56%)
Jul 01, 2020 6.565 6.794 6.537 6.749 1,236,961 +0.19(+2.91%)
Jun 30, 2020 6.516 6.593 6.346 6.558 948,020 +0.06(+0.87%)
Jun 29, 2020 6.339 6.565 6.336 6.501 697,114 +0.23(+3.72%)
Jun 26, 2020 6.565 6.629 6.247 6.269 2,902,755 -0.35(-5.33%)
Jun 25, 2020 6.551 6.720 6.480 6.621 1,495,529 +0.03(+0.43%)
Jun 24, 2020 6.706 6.756 6.477 6.593 1,034,679 -0.19(-2.81%)
Jun 23, 2020 6.847 6.851 6.756 6.784 1,505,132 +0.04(+0.52%)
Jun 22, 2020 6.777 6.791 6.706 6.749 713,514 -0.06(-0.83%)
Jun 19, 2020 6.967 6.989 6.805 6.805 1,022,785 -0.09(-1.33%)
Jun 18, 2020 6.805 7.006 6.763 6.897 816,939 +0.04(+0.62%)
Jun 17, 2020 6.967 7.052 6.833 6.854 919,610 -0.16(-2.22%)
Jun 16, 2020 7.175 7.175 6.838 7.010 1,488,789 +0.10(+1.39%)
Jun 15, 2020 6.569 6.989 6.514 6.913 1,153,997 +0.16(+2.34%)
Jun 12, 2020 6.659 6.789 6.569 6.755 1,225,711 +0.28(+4.36%)
Jun 11, 2020 6.817 6.817 6.445 6.473 2,043,373 -0.51(-7.30%)
Jun 10, 2020 7.189 7.254 6.927 6.982 1,090,748 -0.21(-2.97%)
Jun 09, 2020 7.320 7.361 6.982 7.196 1,698,698 -0.24(-3.24%)
Jun 08, 2020 7.395 7.478 7.275 7.437 1,524,760 +0.19(+2.66%)
Jun 05, 2020 7.196 7.437 7.165 7.244 1,980,018 +0.27(+3.85%)
Jun 04, 2020 6.955 6.989 6.841 6.975 1,522,608 +0.00(+0.00%)
Jun 03, 2020 6.955 7.072 6.886 6.975 1,512,419 +0.10(+1.40%)
Jun 02, 2020 6.913 6.920 6.789 6.879 1,196,405 +0.01(+0.10%)
Jun 01, 2020 6.817 6.944 6.772 6.872 1,292,225 +0.04(+0.60%)
May 29, 2020 6.831 6.927 6.769 6.831 1,387,784 -0.08(-1.10%)
May 28, 2020 7.299 7.340 6.900 6.906 1,170,659 -0.39(-5.38%)
May 27, 2020 7.189 7.320 7.154 7.299 1,323,213 +0.17(+2.32%)
May 26, 2020 6.762 7.185 6.741 7.134 1,373,956 +0.56(+8.48%)
May 22, 2020 6.748 6.748 6.459 6.576 1,582,678 -0.17(-2.55%)
May 21, 2020 6.838 7.030 6.714 6.748 1,264,199 -0.08(-1.21%)
May 20, 2020 6.762 6.913 6.528 6.831 1,860,249 +0.14(+2.06%)
May 19, 2020 6.734 6.858 6.617 6.693 1,558,284 -0.02(-0.31%)
May 18, 2020 6.645 6.748 6.497 6.714 1,689,996 +0.14(+2.09%)
May 15, 2020 6.714 6.741 6.486 6.576 1,562,056 -0.17(-2.45%)
May 14, 2020 6.927 6.937 6.452 6.741 1,895,674 -0.38(-5.32%)
May 13, 2020 6.996 7.154 6.872 7.120 1,325,938 +0.09(+1.27%)
May 12, 2020 7.175 7.278 7.024 7.030 658,246 -0.12(-1.64%)
May 11, 2020 7.182 7.237 7.048 7.147 968,408 -0.17(-2.35%)
May 08, 2020 7.147 7.333 7.051 7.320 886,898 +0.34(+4.83%)
May 07, 2020 6.886 6.989 6.851 6.982 801,086 +0.20(+2.94%)
May 06, 2020 7.085 7.189 6.783 6.783 785,620 -0.30(-4.18%)
May 05, 2020 7.299 7.299 7.079 7.079 740,395 -0.07(-0.96%)
May 04, 2020 7.320 7.320 6.931 7.147 1,068,688 -0.32(-4.24%)
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.