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 (%)
Jul 31, 2018 8.203 8.431 8.174 8.288 3,641,011 +0.11(+1.39%)
Jul 30, 2018 8.174 8.203 8.146 8.174 681,646 +0.03(+0.35%)
Jul 27, 2018 8.231 8.260 8.117 8.146 734,689 -0.09(-1.04%)
Jul 26, 2018 8.203 8.260 8.203 8.231 799,412 +0.06(+0.70%)
Jul 25, 2018 8.231 8.231 8.146 8.174 1,060,684 -0.06(-0.69%)
Jul 24, 2018 8.231 8.260 8.117 8.231 1,247,806 +0.06(+0.70%)
Jul 23, 2018 8.203 8.231 8.146 8.174 586,861 +0.00(+0.00%)
Jul 20, 2018 8.317 8.317 8.174 8.174 735,841 -0.11(-1.37%)
Jul 19, 2018 8.174 8.317 8.174 8.288 628,592 +0.09(+1.04%)
Jul 18, 2018 8.203 8.231 8.117 8.203 824,275 +0.00(+0.00%)
Jul 17, 2018 8.260 8.260 8.174 8.203 1,244,944 -0.06(-0.69%)
Jul 16, 2018 8.317 8.374 8.231 8.260 1,351,157 -0.09(-1.02%)
Jul 13, 2018 8.374 8.416 8.317 8.345 1,004,117 -0.03(-0.34%)
Jul 12, 2018 8.459 8.487 8.331 8.374 1,013,534 -0.06(-0.68%)
Jul 11, 2018 8.459 8.487 8.388 8.431 1,967,954 -0.06(-0.67%)
Jul 10, 2018 8.374 8.516 8.374 8.487 2,704,512 +0.11(+1.36%)
Jul 09, 2018 8.345 8.402 8.288 8.374 1,476,104 +0.03(+0.34%)
Jul 06, 2018 8.374 8.402 8.288 8.345 1,378,059 -0.03(-0.34%)
Jul 05, 2018 8.402 8.516 8.345 8.374 1,410,693 +0.00(+0.00%)
Jul 03, 2018 8.374 8.374 8.374 0 +0.00(+0.00%)
Jul 02, 2018 8.431 8.487 8.317 8.374 1,693,879 -0.14(-1.67%)
Jun 29, 2018 8.573 8.630 8.487 8.516 1,179,370 -0.03(-0.33%)
Jun 28, 2018 8.487 8.544 8.431 8.544 836,080 +0.03(+0.33%)
Jun 27, 2018 8.573 8.601 8.516 8.516 814,590 +0.03(+0.34%)
Jun 26, 2018 8.544 8.573 8.459 8.487 853,296 +0.00(+0.00%)
Jun 25, 2018 8.573 8.601 8.445 8.487 1,457,887 -0.09(-1.00%)
Jun 22, 2018 8.573 8.601 8.516 8.573 5,205,774 +0.09(+1.01%)
Jun 21, 2018 8.601 8.630 8.459 8.487 1,219,184 -0.11(-1.32%)
Jun 20, 2018 8.516 8.630 8.516 8.601 1,488,101 +0.09(+1.00%)
Jun 19, 2018 8.459 8.573 8.459 8.516 1,122,482 +0.00(+0.00%)
Jun 18, 2018 8.402 8.573 8.402 8.516 1,639,114 +0.09(+1.01%)
Jun 15, 2018 8.544 8.402 8.431 1,344,655 -0.11(-1.33%)
Jun 14, 2018 8.516 8.573 8.431 8.544 1,764,084 +0.14(+1.69%)
Jun 13, 2018 8.485 8.513 8.374 8.402 1,844,842 -0.08(-0.98%)
Jun 12, 2018 8.541 8.583 8.458 8.485 2,338,567 -0.08(-0.97%)
Jun 11, 2018 8.485 8.611 8.458 8.569 2,501,631 +0.08(+0.98%)
Jun 08, 2018 8.680 8.680 8.485 8.485 2,944,302 -0.17(-1.93%)
Jun 07, 2018 8.625 8.708 8.569 8.652 2,399,433 +0.06(+0.65%)
Jun 06, 2018 8.597 2,800,054 -0.03(-0.32%)
Jun 05, 2018 8.541 8.680 8.541 8.625 2,785,488 +0.08(+0.98%)
Jun 04, 2018 8.374 8.597 8.346 8.541 3,929,388 +0.19(+2.33%)
Jun 01, 2018 8.040 8.374 8.013 8.346 4,487,295 +0.42(+5.26%)
May 31, 2018 8.013 8.040 7.873 7.929 1,570,162 -0.08(-1.04%)
May 30, 2018 7.901 8.040 7.901 8.013 1,534,472 +0.14(+1.77%)
May 29, 2018 7.846 7.957 7.846 7.873 987,180 +0.00(+0.00%)
May 25, 2018 7.873 7.873 7.873 0 -0.08(-1.05%)
May 24, 2018 7.985 7.985 7.929 7.957 1,256,485 -0.06(-0.69%)
May 23, 2018 7.957 8.013 7.901 8.013 1,163,906 +0.06(+0.70%)
May 22, 2018 8.040 8.096 7.957 7.957 1,469,751 -0.08(-1.04%)
May 21, 2018 8.040 8.068 7.985 8.040 1,120,650 +0.03(+0.35%)
May 18, 2018 8.068 8.068 7.985 8.013 1,305,185 -0.06(-0.69%)
May 17, 2018 8.040 8.096 8.013 8.068 1,684,229 +0.06(+0.69%)
May 16, 2018 8.040 8.096 7.985 8.013 1,434,625 -0.03(-0.35%)
May 15, 2018 8.013 8.068 8.010 8.040 1,106,170 +0.00(+0.00%)
May 14, 2018 8.096 8.124 8.013 8.040 772,423 -0.03(-0.34%)
May 11, 2018 8.124 8.152 8.068 8.068 888,381 -0.06(-0.68%)
May 10, 2018 8.207 8.207 8.096 8.124 1,675,907 -0.08(-1.02%)
May 09, 2018 8.068 8.207 8.054 8.207 2,292,394 +0.17(+2.08%)
May 08, 2018 7.985 8.040 7.957 8.040 1,274,365 +0.06(+0.70%)
May 07, 2018 7.957 8.040 7.957 7.985 1,569,069 +0.06(+0.70%)
May 04, 2018 7.901 7.971 7.873 7.929 1,549,252 +0.00(+0.00%)
May 03, 2018 7.957 7.957 7.873 7.929 1,076,211 -0.03(-0.35%)
May 02, 2018 7.929 7.957 7.901 7.957 2,390,533 +0.03(+0.35%)
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.