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 (%)
Apr 28, 2023 8.157 8.390 8.139 8.312 822,759 +0.10(+1.22%)
Apr 27, 2023 8.184 8.248 8.020 8.212 2,429,640 +0.08(+1.01%)
Apr 26, 2023 8.203 8.248 8.093 8.130 1,099,811 -0.06(-0.78%)
Apr 25, 2023 8.413 8.413 8.120 8.194 1,495,152 -0.27(-3.14%)
Apr 24, 2023 8.514 8.559 8.431 8.459 1,860,805 -0.02(-0.22%)
Apr 21, 2023 8.578 8.578 8.422 8.477 469,478 -0.07(-0.86%)
Apr 20, 2023 8.669 8.687 8.486 8.550 493,830 -0.16(-1.79%)
Apr 19, 2023 8.733 8.779 8.642 8.706 477,731 -0.13(-1.45%)
Apr 18, 2023 8.834 8.916 8.781 8.834 481,673 +0.00(+0.00%)
Apr 17, 2023 8.651 8.847 8.651 8.834 714,673 +0.21(+2.44%)
Apr 14, 2023 8.687 8.706 8.532 8.623 589,871 +0.00(+0.00%)
Apr 13, 2023 8.605 8.697 8.486 8.623 675,412 +0.07(+0.86%)
Apr 12, 2023 8.587 8.623 8.495 8.550 601,732 +0.00(+0.00%)
Apr 11, 2023 8.514 8.573 8.468 8.550 693,942 +0.09(+1.08%)
Apr 10, 2023 8.367 8.486 8.367 8.459 684,436 +0.09(+1.09%)
Apr 06, 2023 8.422 8.491 8.340 8.367 687,883 -0.08(-0.97%)
Apr 05, 2023 8.376 8.468 8.308 8.450 1,100,538 +0.07(+0.87%)
Apr 04, 2023 8.559 8.559 8.312 8.376 1,558,094 -0.15(-1.72%)
Apr 03, 2023 8.733 8.783 8.441 8.523 1,153,367 -0.16(-1.89%)
Mar 31, 2023 8.614 8.697 8.587 8.687 1,093,113 +0.12(+1.39%)
Mar 30, 2023 8.687 8.733 8.509 8.569 762,440 -0.04(-0.43%)
Mar 29, 2023 8.678 8.679 8.550 8.605 2,521,181 -0.02(-0.21%)
Mar 28, 2023 8.532 8.651 8.532 8.623 542,452 +0.05(+0.53%)
Mar 27, 2023 8.550 8.610 8.422 8.578 766,546 +0.11(+1.30%)
Mar 24, 2023 8.331 8.482 8.258 8.468 774,613 +0.02(+0.22%)
Mar 23, 2023 8.514 8.687 8.390 8.450 788,186 -0.04(-0.43%)
Mar 22, 2023 8.578 8.696 8.468 8.486 1,087,097 -0.14(-1.59%)
Mar 21, 2023 8.578 8.678 8.514 8.623 768,888 +0.16(+1.95%)
Mar 20, 2023 8.413 8.532 8.404 8.459 910,206 +0.14(+1.65%)
Mar 17, 2023 8.422 8.541 8.303 8.322 1,401,261 -0.18(-2.15%)
Mar 16, 2023 8.322 8.564 8.203 8.505 1,050,025 +0.08(+0.98%)
Mar 15, 2023 8.596 8.596 8.278 8.422 1,449,542 -0.34(-3.86%)
Mar 14, 2023 8.715 8.879 8.678 8.761 1,004,915 +0.16(+1.91%)
Mar 13, 2023 8.649 8.797 8.560 8.596 1,412,032 -0.18(-2.03%)
Mar 10, 2023 8.962 9.015 8.748 8.774 972,654 -0.19(-2.09%)
Mar 09, 2023 9.184 9.216 8.948 8.962 955,209 -0.21(-2.24%)
Mar 08, 2023 9.104 9.167 8.988 9.167 852,683 +0.08(+0.88%)
Mar 07, 2023 9.229 9.229 9.069 9.086 686,767 -0.13(-1.45%)
Mar 06, 2023 9.229 9.274 9.184 9.220 592,563 -0.04(-0.48%)
Mar 03, 2023 9.238 9.300 9.158 9.265 888,938 +0.05(+0.58%)
Mar 02, 2023 9.193 9.230 9.140 9.211 710,280 +0.00(+0.00%)
Mar 01, 2023 9.265 9.299 9.202 9.211 857,922 +0.01(+0.10%)
Feb 28, 2023 9.291 9.354 9.198 9.202 801,726 -0.08(-0.86%)
Feb 27, 2023 9.363 9.434 9.238 9.283 792,522 -0.04(-0.48%)
Feb 24, 2023 9.363 9.430 9.283 9.327 984,534 -0.04(-0.48%)
Feb 23, 2023 9.149 9.372 9.149 9.372 885,181 +0.30(+3.34%)
Feb 22, 2023 9.104 9.176 8.979 9.069 984,210 -0.08(-0.88%)
Feb 21, 2023 9.033 9.211 9.033 9.149 1,228,999 +0.11(+1.18%)
Feb 17, 2023 9.024 9.131 8.926 9.042 1,883,586 +0.07(+0.80%)
Feb 16, 2023 9.202 9.220 8.953 8.970 1,891,391 -0.29(-3.18%)
Feb 15, 2023 9.398 9.470 9.131 9.265 1,808,695 +0.04(+0.48%)
Feb 14, 2023 9.140 9.283 8.739 9.220 2,877,121 -0.29(-3.09%)
Feb 13, 2023 9.461 9.568 9.416 9.514 848,698 +0.04(+0.38%)
Feb 10, 2023 9.523 9.559 9.421 9.479 632,286 -0.01(-0.09%)
Feb 09, 2023 9.452 9.612 9.452 9.488 841,140 +0.04(+0.47%)
Feb 08, 2023 9.488 9.528 9.434 9.443 791,942 -0.02(-0.19%)
Feb 07, 2023 9.229 9.461 9.229 9.461 712,093 +0.22(+2.41%)
Feb 06, 2023 9.149 9.274 9.140 9.238 731,872 +0.09(+0.97%)
Feb 03, 2023 9.113 9.202 9.104 9.149 572,976 +0.04(+0.39%)
Feb 02, 2023 9.140 9.207 9.033 9.113 686,841 -0.04(-0.49%)
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.