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

Ship Finance International (NY: SFL )

13.63 -0.20 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 7.948 8.164 7.876 7.956 1,482,726 -0.02(-0.20%)
Feb 25, 2022 7.876 8.084 7.904 7.972 1,521,366 +0.17(+2.15%)
Feb 24, 2022 7.629 7.828 7.501 7.804 2,566,910 +0.10(+1.24%)
Feb 23, 2022 7.828 7.940 7.637 7.709 2,038,214 -0.14(-1.73%)
Feb 22, 2022 7.876 7.988 7.725 7.844 1,604,600 -0.02(-0.20%)
Feb 18, 2022 7.860 0 -0.02(-0.30%)
Feb 17, 2022 7.717 8.064 7.717 7.884 2,308,668 +0.10(+1.23%)
Feb 16, 2022 7.157 7.820 7.133 7.788 2,779,091 +0.81(+11.57%)
Feb 15, 2022 6.877 7.017 6.829 6.981 962,826 +0.06(+0.81%)
Feb 14, 2022 6.877 6.943 6.821 6.925 1,215,717 -0.03(-0.46%)
Feb 11, 2022 6.837 7.029 6.817 6.957 1,565,306 +0.12(+1.75%)
Feb 10, 2022 6.773 6.945 6.773 6.837 1,033,823 +0.06(+0.83%)
Feb 09, 2022 6.741 6.797 6.677 6.781 691,904 +0.03(+0.47%)
Feb 08, 2022 6.861 6.893 6.713 6.749 565,810 -0.06(-0.94%)
Feb 07, 2022 6.685 6.885 6.681 6.813 665,779 +0.13(+1.91%)
Feb 04, 2022 6.653 6.693 6.549 6.685 681,746 +0.05(+0.72%)
Feb 03, 2022 6.781 6.613 6.637 635,032 -0.14(-2.12%)
Feb 02, 2022 6.813 6.925 6.693 6.781 996,613 -0.02(-0.35%)
Feb 01, 2022 6.597 6.817 6.573 6.805 1,057,868 +0.25(+3.78%)
Jan 31, 2022 6.629 6.557 953,020 -0.11(-1.68%)
Jan 28, 2022 6.541 6.737 6.509 6.669 960,279 +0.10(+1.58%)
Jan 27, 2022 6.605 6.677 6.481 6.565 1,032,404 +0.07(+1.11%)
Jan 26, 2022 6.653 6.701 6.469 6.493 1,085,223 -0.10(-1.58%)
Jan 25, 2022 6.341 6.625 6.285 6.597 879,941 +0.21(+3.25%)
Jan 24, 2022 6.357 6.409 6.109 6.389 1,625,726 -0.03(-0.50%)
Jan 21, 2022 6.501 6.589 6.409 6.421 1,075,234 -0.17(-2.55%)
Jan 20, 2022 6.709 6.749 6.581 6.589 704,164 -0.11(-1.67%)
Jan 19, 2022 6.757 6.789 6.693 6.701 654,547 -0.06(-0.83%)
Jan 18, 2022 6.837 6.865 6.725 6.757 979,476 -0.08(-1.17%)
Jan 14, 2022 6.837 0 -0.02(-0.35%)
Jan 13, 2022 6.853 6.885 6.741 6.861 846,572 +0.01(+0.12%)
Jan 12, 2022 6.901 6.965 6.821 6.853 703,254 -0.05(-0.70%)
Jan 11, 2022 6.773 6.965 6.701 6.901 990,995 +0.20(+2.98%)
Jan 10, 2022 6.733 6.773 6.669 6.701 738,202 -0.04(-0.59%)
Jan 07, 2022 6.741 6.769 6.689 6.741 660,875 +0.00(+0.00%)
Jan 06, 2022 6.749 6.829 6.713 6.741 646,297 +0.00(+0.00%)
Jan 05, 2022 6.749 6.841 6.693 6.741 1,373,442 +0.03(+0.48%)
Jan 04, 2022 6.861 6.917 6.685 6.709 798,746 -0.13(-1.87%)
Jan 03, 2022 6.517 6.861 6.517 6.837 1,234,962 +0.32(+4.91%)
Dec 31, 2021 6.421 6.537 6.341 6.517 875,602 +0.09(+1.37%)
Dec 30, 2021 6.437 6.513 6.413 6.429 961,183 +0.02(+0.37%)
Dec 29, 2021 6.509 6.509 6.381 6.405 757,098 -0.10(-1.60%)
Dec 28, 2021 6.477 6.573 6.445 6.509 926,526 +0.03(+0.49%)
Dec 27, 2021 6.477 6.493 6.357 6.477 1,162,099 +0.04(+0.62%)
Dec 23, 2021 6.533 6.589 6.429 6.437 1,412,618 -0.09(-1.35%)
Dec 22, 2021 6.469 6.547 6.397 6.525 829,116 +0.06(+0.87%)
Dec 21, 2021 6.501 6.621 6.461 6.469 1,012,489 +0.06(+1.00%)
Dec 20, 2021 6.181 6.421 6.125 6.405 1,492,214 +0.07(+1.14%)
Dec 17, 2021 6.389 6.453 6.277 6.333 4,772,480 -0.11(-1.74%)
Dec 16, 2021 6.453 6.557 6.401 6.445 1,385,458 +0.03(+0.50%)
Dec 15, 2021 6.397 6.497 6.269 6.413 1,863,563 -0.02(-0.37%)
Dec 14, 2021 6.773 6.845 6.429 6.437 1,752,762 -0.38(-5.52%)
Dec 13, 2021 6.962 6.962 6.797 6.813 1,564,790 -0.17(-2.47%)
Dec 10, 2021 6.954 6.985 6.903 6.985 985,605 +0.05(+0.79%)
Dec 09, 2021 6.891 6.951 6.789 6.930 821,765 -0.06(-0.90%)
Dec 08, 2021 7.001 7.056 6.970 6.993 834,575 +0.03(+0.45%)
Dec 07, 2021 6.954 7.101 6.907 6.962 1,449,955 +0.09(+1.37%)
Dec 06, 2021 6.664 6.919 6.625 6.868 1,348,190 +0.23(+3.54%)
Dec 03, 2021 6.656 6.688 6.570 6.633 1,185,410 +0.00(+0.00%)
Dec 02, 2021 6.421 6.656 6.398 6.633 954,006 +0.26(+4.05%)
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.