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 (%)
Nov 30, 2022 8.411 8.437 8.224 8.343 1,407,511 +0.04(+0.51%)
Nov 29, 2022 8.334 8.462 8.271 8.300 979,600 +0.00(+0.00%)
Nov 28, 2022 8.471 8.471 8.300 8.300 1,014,021 -0.20(-2.40%)
Nov 25, 2022 8.530 8.573 8.462 8.505 566,690 +0.06(+0.71%)
Nov 23, 2022 8.607 8.648 8.420 8.445 1,206,866 -0.18(-2.08%)
Nov 22, 2022 8.505 8.650 8.488 8.624 1,277,166 +0.20(+2.43%)
Nov 21, 2022 8.539 8.548 8.352 8.420 1,464,269 -0.16(-1.89%)
Nov 18, 2022 8.607 8.620 8.530 8.582 1,214,214 -0.01(-0.10%)
Nov 17, 2022 8.513 8.637 8.386 8.590 1,581,484 -0.02(-0.20%)
Nov 16, 2022 9.008 9.008 8.488 8.607 2,247,708 -0.46(-5.08%)
Nov 15, 2022 9.195 9.204 9.042 9.067 1,442,364 -0.07(-0.75%)
Nov 14, 2022 9.059 9.221 9.008 9.136 1,285,240 +0.21(+2.39%)
Nov 11, 2022 8.863 8.969 8.803 8.923 1,251,410 +0.16(+1.85%)
Nov 10, 2022 8.948 8.948 8.684 8.761 1,034,650 +0.11(+1.28%)
Nov 09, 2022 8.991 9.042 8.624 8.650 1,128,124 -0.36(-3.97%)
Nov 08, 2022 8.888 9.033 8.871 9.008 770,173 +0.10(+1.15%)
Nov 07, 2022 8.923 8.974 8.837 8.905 796,522 +0.01(+0.10%)
Nov 04, 2022 8.905 8.978 8.786 8.897 1,280,856 +0.16(+1.85%)
Nov 03, 2022 8.735 8.854 8.718 8.735 950,426 -0.02(-0.19%)
Nov 02, 2022 8.726 8.752 940,307 -0.02(-0.19%)
Nov 01, 2022 8.812 8.871 8.726 8.769 836,870 +0.08(+0.88%)
Oct 31, 2022 8.530 8.718 8.488 8.692 1,064,514 +0.13(+1.49%)
Oct 28, 2022 8.633 8.667 8.458 8.565 919,853 -0.03(-0.30%)
Oct 27, 2022 8.633 8.709 8.539 8.590 824,410 +0.06(+0.70%)
Oct 26, 2022 8.522 8.650 8.505 8.530 922,669 +0.03(+0.40%)
Oct 25, 2022 8.369 8.513 8.300 8.496 1,085,871 +0.12(+1.42%)
Oct 24, 2022 8.394 8.445 8.258 8.377 1,102,130 +0.03(+0.41%)
Oct 21, 2022 8.334 8.437 8.224 8.343 874,380 +0.09(+1.14%)
Oct 20, 2022 8.283 8.322 8.173 8.249 960,700 -0.02(-0.21%)
Oct 19, 2022 8.283 8.360 8.198 8.266 1,139,238 -0.06(-0.72%)
Oct 18, 2022 8.207 8.352 8.130 8.326 965,352 +0.20(+2.41%)
Oct 17, 2022 8.096 8.224 8.062 8.130 949,563 +0.14(+1.71%)
Oct 14, 2022 7.960 8.062 7.849 7.994 812,874 +0.03(+0.43%)
Oct 13, 2022 7.746 7.985 7.721 7.960 1,241,741 +0.19(+2.41%)
Oct 12, 2022 7.695 7.815 7.602 7.772 773,486 +0.09(+1.11%)
Oct 11, 2022 7.576 7.789 7.508 7.687 1,198,929 +0.05(+0.67%)
Oct 10, 2022 7.840 7.930 7.627 7.636 1,375,835 -0.15(-1.97%)
Oct 07, 2022 7.883 7.925 7.755 7.789 1,208,170 -0.08(-0.97%)
Oct 06, 2022 7.849 8.036 7.767 7.866 717,615 +0.03(+0.44%)
Oct 05, 2022 7.968 7.968 7.721 7.832 1,473,931 -0.10(-1.29%)
Oct 04, 2022 8.002 8.028 7.862 7.934 2,042,371 +0.02(+0.22%)
Oct 03, 2022 7.960 8.117 7.900 7.917 1,314,943 +0.15(+1.98%)
Sep 30, 2022 7.789 7.951 7.764 7.764 1,011,856 -0.03(-0.33%)
Sep 29, 2022 8.019 8.062 7.721 7.789 1,577,637 -0.30(-3.69%)
Sep 28, 2022 7.908 8.096 7.798 8.087 1,120,926 +0.18(+2.26%)
Sep 27, 2022 7.968 8.023 7.840 7.908 1,559,584 +0.08(+0.98%)
Sep 26, 2022 8.011 8.120 7.819 7.832 1,746,888 -0.23(-2.85%)
Sep 23, 2022 8.437 8.462 8.011 8.062 2,044,377 -0.53(-6.15%)
Sep 22, 2022 8.761 8.880 8.590 8.590 865,435 -0.07(-0.79%)
Sep 21, 2022 8.897 8.927 8.650 8.658 960,142 -0.15(-1.74%)
Sep 20, 2022 8.846 8.893 8.756 8.812 828,371 -0.03(-0.39%)
Sep 19, 2022 8.624 8.901 8.614 8.846 787,215 +0.05(+0.58%)
Sep 16, 2022 8.888 8.914 8.714 8.795 883,246 -0.17(-1.90%)
Sep 15, 2022 9.119 9.119 8.914 8.965 584,599 -0.23(-2.50%)
Sep 14, 2022 9.050 9.246 9.050 9.195 905,927 +0.19(+2.08%)
Sep 13, 2022 9.016 9.102 8.958 9.008 890,402 -0.05(-0.55%)
Sep 12, 2022 9.083 9.124 9.016 9.058 518,620 +0.08(+0.84%)
Sep 09, 2022 8.991 9.070 8.941 8.983 596,397 +0.18(+2.09%)
Sep 08, 2022 8.783 8.895 8.716 8.799 739,029 +0.02(+0.19%)
Sep 07, 2022 8.833 8.860 8.616 8.783 897,151 -0.22(-2.41%)
Sep 06, 2022 9.116 9.250 8.949 8.999 882,839 -0.06(-0.64%)
Sep 02, 2022 8.966 9.058 8.858 9.058 1,059,494 +0.28(+3.13%)
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.