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 (%)
Mar 31, 2023 8.450 8.531 8.423 8.522 1,114,315 +0.12(+1.39%)
Mar 30, 2023 8.522 8.567 8.347 8.405 777,229 -0.04(-0.43%)
Mar 29, 2023 8.513 8.514 8.388 8.441 2,570,083 -0.02(-0.21%)
Mar 28, 2023 8.370 8.486 8.370 8.459 552,974 +0.04(+0.53%)
Mar 27, 2023 8.388 8.446 8.262 8.414 781,415 +0.11(+1.30%)
Mar 24, 2023 8.172 8.320 8.100 8.307 789,638 +0.02(+0.22%)
Mar 23, 2023 8.352 8.522 8.231 8.289 803,475 -0.04(-0.43%)
Mar 22, 2023 8.414 8.530 8.307 8.325 1,108,183 -0.13(-1.59%)
Mar 21, 2023 8.414 8.513 8.352 8.459 783,801 +0.16(+1.95%)
Mar 20, 2023 8.253 8.370 8.244 8.298 927,860 +0.13(+1.65%)
Mar 17, 2023 8.262 8.379 8.145 8.163 1,428,440 -0.18(-2.15%)
Mar 16, 2023 8.163 8.401 8.047 8.343 1,070,392 +0.08(+0.98%)
Mar 15, 2023 8.432 8.432 8.121 8.262 1,477,658 -0.33(-3.86%)
Mar 14, 2023 8.549 8.710 8.513 8.594 1,024,407 +0.16(+1.91%)
Mar 13, 2023 8.485 8.629 8.397 8.432 1,439,421 -0.17(-2.03%)
Mar 10, 2023 8.791 8.844 8.581 8.607 991,520 -0.18(-2.09%)
Mar 09, 2023 9.010 9.040 8.778 8.791 973,737 -0.20(-2.24%)
Mar 08, 2023 8.931 8.992 8.817 8.992 869,222 +0.08(+0.88%)
Mar 07, 2023 9.053 9.053 8.896 8.914 700,088 -0.13(-1.45%)
Mar 06, 2023 9.053 9.097 9.010 9.045 604,057 -0.04(-0.48%)
Mar 03, 2023 9.062 9.123 8.983 9.088 906,180 +0.05(+0.58%)
Mar 02, 2023 9.018 9.054 8.966 9.036 724,057 +0.00(+0.00%)
Mar 01, 2023 9.088 9.122 9.027 9.036 874,563 +0.01(+0.10%)
Feb 28, 2023 9.115 9.176 9.023 9.027 817,277 -0.08(-0.86%)
Feb 27, 2023 9.185 9.255 9.062 9.106 807,895 -0.04(-0.48%)
Feb 24, 2023 9.185 9.250 9.106 9.150 1,003,631 -0.04(-0.48%)
Feb 23, 2023 8.975 9.193 8.975 9.193 902,350 +0.30(+3.34%)
Feb 22, 2023 8.931 9.001 8.809 8.896 1,003,300 -0.08(-0.88%)
Feb 21, 2023 8.861 9.036 8.861 8.975 1,252,838 +0.10(+1.18%)
Feb 17, 2023 8.852 8.957 8.756 8.870 1,920,121 +0.07(+0.80%)
Feb 16, 2023 9.027 9.045 8.782 8.800 1,928,077 -0.29(-3.18%)
Feb 15, 2023 9.220 9.290 8.957 9.088 1,843,778 +0.04(+0.48%)
Feb 14, 2023 8.966 9.106 8.572 9.045 2,932,927 -0.29(-3.09%)
Feb 13, 2023 9.281 9.386 9.237 9.333 865,160 +0.03(+0.38%)
Feb 10, 2023 9.342 9.377 9.242 9.298 644,551 -0.01(-0.09%)
Feb 09, 2023 9.272 9.430 9.272 9.307 857,455 +0.04(+0.47%)
Feb 08, 2023 9.307 9.346 9.255 9.263 807,302 -0.02(-0.19%)
Feb 07, 2023 9.053 9.281 9.053 9.281 725,905 +0.22(+2.41%)
Feb 06, 2023 8.975 9.097 8.966 9.062 746,068 +0.09(+0.97%)
Feb 03, 2023 8.940 9.027 8.931 8.975 584,090 +0.03(+0.39%)
Feb 02, 2023 8.966 9.032 8.861 8.940 700,163 -0.04(-0.49%)
Feb 01, 2023 8.879 9.067 8.879 8.983 863,666 +0.08(+0.88%)
Jan 31, 2023 8.747 8.940 8.712 8.905 664,360 +0.16(+1.80%)
Jan 30, 2023 8.747 8.857 8.677 8.747 732,079 -0.02(-0.20%)
Jan 27, 2023 8.660 8.774 8.634 8.765 592,900 +0.10(+1.21%)
Jan 26, 2023 8.642 8.669 8.497 8.660 784,363 +0.04(+0.51%)
Jan 25, 2023 8.529 8.634 8.419 8.616 631,787 +0.04(+0.51%)
Jan 24, 2023 8.739 8.791 8.537 8.572 579,408 -0.17(-1.90%)
Jan 23, 2023 8.677 8.809 8.660 8.739 767,131 +0.02(+0.20%)
Jan 20, 2023 8.625 8.739 8.550 8.721 667,686 +0.11(+1.32%)
Jan 19, 2023 8.389 8.620 8.389 8.607 971,130 +0.18(+2.18%)
Jan 18, 2023 8.564 8.660 8.419 8.424 663,918 -0.09(-1.03%)
Jan 17, 2023 8.467 8.599 8.450 8.511 571,985 +0.07(+0.83%)
Jan 13, 2023 8.520 8.572 8.380 8.441 556,233 -0.10(-1.13%)
Jan 12, 2023 8.249 8.572 8.240 8.537 1,082,481 +0.34(+4.16%)
Jan 11, 2023 8.240 8.292 8.181 8.196 665,278 +0.01(+0.11%)
Jan 10, 2023 8.048 8.214 8.026 8.187 673,334 +0.19(+2.41%)
Jan 09, 2023 8.205 8.222 7.995 7.995 669,535 -0.12(-1.51%)
Jan 06, 2023 8.056 8.144 8.013 8.117 656,737 +0.14(+1.75%)
Jan 05, 2023 7.960 7.999 7.921 7.978 554,422 +0.05(+0.66%)
Jan 04, 2023 7.855 7.991 7.715 7.925 1,160,288 +0.01(+0.11%)
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.