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

Ship Finance International (NY: SFL )

14.05 -0.15 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 5.291 5.291 4.995 5.009 1,991,944 -0.27(-5.05%)
Nov 27, 2020 5.283 5.394 5.254 5.276 1,214,024 -0.01(-0.14%)
Nov 25, 2020 5.513 5.513 5.246 5.283 1,420,934 -0.27(-4.80%)
Nov 24, 2020 5.394 5.564 5.365 5.550 1,829,505 +0.29(+5.49%)
Nov 23, 2020 5.180 5.357 5.098 5.261 1,264,195 +0.12(+2.30%)
Nov 20, 2020 5.187 5.194 5.024 5.143 1,478,236 -0.07(-1.28%)
Nov 19, 2020 5.061 5.254 4.906 5.209 1,821,996 +0.08(+1.59%)
Nov 18, 2020 5.328 5.342 5.128 5.128 1,355,877 -0.21(-4.02%)
Nov 17, 2020 5.342 5.431 5.224 5.342 1,682,504 -0.05(-0.96%)
Nov 16, 2020 5.143 5.527 5.143 5.394 2,043,977 +0.33(+6.58%)
Nov 13, 2020 4.884 5.091 4.854 5.061 1,893,948 +0.23(+4.75%)
Nov 12, 2020 5.254 5.402 4.810 4.832 3,279,242 -0.85(-14.97%)
Nov 11, 2020 5.838 5.845 5.579 5.683 1,291,817 -0.13(-2.17%)
Nov 10, 2020 5.527 5.808 5.505 5.808 1,289,927 +0.37(+6.80%)
Nov 09, 2020 5.120 5.513 5.098 5.439 2,062,129 +0.67(+13.95%)
Nov 06, 2020 4.913 4.965 4.736 4.773 689,384 -0.10(-2.12%)
Nov 05, 2020 4.795 5.020 4.795 4.876 588,207 +0.08(+1.70%)
Nov 04, 2020 4.913 4.928 4.743 4.795 633,833 -0.15(-2.99%)
Nov 03, 2020 4.935 5.009 4.824 4.943 803,311 +0.08(+1.67%)
Nov 02, 2020 4.847 4.935 4.824 4.861 606,037 +0.04(+0.92%)
Oct 30, 2020 4.869 4.869 4.706 4.817 742,226 -0.08(-1.66%)
Oct 29, 2020 4.817 4.898 4.551 4.898 1,186,239 +0.09(+1.85%)
Oct 28, 2020 4.906 4.935 4.743 4.810 1,100,524 -0.20(-3.99%)
Oct 27, 2020 5.180 5.217 5.002 5.009 733,108 -0.18(-3.42%)
Oct 26, 2020 5.328 5.328 5.054 5.187 1,096,886 -0.19(-3.58%)
Oct 23, 2020 5.535 5.542 5.335 5.379 620,459 -0.10(-1.76%)
Oct 22, 2020 5.365 5.498 5.350 5.476 615,446 +0.12(+2.21%)
Oct 21, 2020 5.498 5.513 5.313 5.357 720,491 -0.15(-2.69%)
Oct 20, 2020 5.557 5.572 5.464 5.505 561,471 +0.01(+0.13%)
Oct 19, 2020 5.557 5.594 5.483 5.498 680,637 -0.06(-1.07%)
Oct 16, 2020 5.624 5.657 5.535 5.557 525,856 -0.10(-1.83%)
Oct 15, 2020 5.535 5.668 5.476 5.661 513,946 +0.06(+1.06%)
Oct 14, 2020 5.476 5.720 5.476 5.601 595,812 +0.12(+2.16%)
Oct 13, 2020 5.631 5.653 5.476 5.483 734,082 -0.21(-3.64%)
Oct 12, 2020 5.771 5.801 5.587 5.690 673,572 -0.11(-1.91%)
Oct 09, 2020 5.934 5.964 5.734 5.801 454,499 -0.08(-1.38%)
Oct 08, 2020 5.757 5.927 5.757 5.882 521,368 +0.16(+2.71%)
Oct 07, 2020 5.816 5.816 5.653 5.727 548,044 -0.02(-0.39%)
Oct 06, 2020 5.919 5.964 5.742 5.749 508,649 -0.08(-1.40%)
Oct 05, 2020 5.616 5.882 5.616 5.831 762,282 +0.21(+3.82%)
Oct 02, 2020 5.587 5.675 5.505 5.616 991,302 -0.07(-1.17%)
Oct 01, 2020 5.505 5.757 5.505 5.683 1,233,011 +0.14(+2.54%)
Sep 30, 2020 5.513 5.753 5.476 5.542 1,078,468 +0.10(+1.77%)
Sep 29, 2020 5.550 5.572 5.411 5.446 849,982 -0.14(-2.52%)
Sep 28, 2020 5.631 5.705 5.557 5.587 636,574 +0.00(+0.00%)
Sep 25, 2020 5.572 5.712 5.505 5.587 776,418 -0.02(-0.40%)
Sep 24, 2020 5.646 5.734 5.490 5.609 829,120 -0.04(-0.79%)
Sep 23, 2020 5.912 5.919 5.646 5.653 1,001,028 -0.24(-4.02%)
Sep 22, 2020 6.067 6.097 5.875 5.890 1,267,877 -0.16(-2.69%)
Sep 21, 2020 6.423 6.423 5.979 6.053 1,441,544 -0.42(-6.51%)
Sep 18, 2020 6.593 6.615 6.441 6.474 1,049,821 -0.10(-1.46%)
Sep 17, 2020 6.585 6.685 6.504 6.571 956,098 -0.10(-1.44%)
Sep 16, 2020 6.571 6.741 6.534 6.667 805,110 +0.12(+1.81%)
Sep 15, 2020 6.642 6.721 6.520 6.548 835,449 -0.06(-0.87%)
Sep 14, 2020 6.620 6.656 6.534 6.606 731,110 +0.05(+0.77%)
Sep 11, 2020 6.498 6.595 6.455 6.556 595,046 +0.10(+1.56%)
Sep 10, 2020 6.484 6.494 6.397 6.455 572,574 +0.05(+0.79%)
Sep 09, 2020 6.448 6.548 6.369 6.405 592,508 -0.02(-0.34%)
Sep 08, 2020 6.405 6.563 6.333 6.426 871,251 -0.06(-1.00%)
Sep 04, 2020 6.297 6.534 6.275 6.491 786,817 +0.21(+3.32%)
Sep 03, 2020 6.304 6.433 6.268 6.282 1,078,834 -0.03(-0.46%)
Sep 02, 2020 6.333 6.354 6.261 6.311 588,598 -0.02(-0.34%)
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.