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, 2023 8.927 9.111 8.927 9.075 941,982 +0.17(+1.86%)
Jul 28, 2023 8.752 8.925 8.743 8.909 875,185 +0.17(+2.00%)
Jul 27, 2023 8.789 8.817 8.706 8.734 587,620 -0.06(-0.63%)
Jul 26, 2023 8.739 8.812 8.679 8.789 597,292 +0.06(+0.74%)
Jul 25, 2023 8.605 8.785 8.605 8.725 810,656 +0.12(+1.39%)
Jul 24, 2023 8.605 8.670 8.578 8.605 905,116 +0.01(+0.11%)
Jul 21, 2023 8.688 8.688 8.518 8.596 702,601 -0.04(-0.43%)
Jul 20, 2023 8.743 8.762 8.614 8.633 546,118 -0.04(-0.42%)
Jul 19, 2023 8.670 8.734 8.651 8.670 718,504 +0.02(+0.21%)
Jul 18, 2023 8.559 8.706 8.559 8.651 661,376 +0.09(+1.08%)
Jul 17, 2023 8.513 8.596 8.486 8.559 775,449 +0.01(+0.11%)
Jul 14, 2023 8.752 8.752 8.536 8.550 1,141,738 -0.24(-2.72%)
Jul 13, 2023 8.817 8.854 8.771 8.789 713,123 -0.06(-0.73%)
Jul 12, 2023 8.826 8.918 8.808 8.854 843,542 +0.09(+1.05%)
Jul 11, 2023 8.743 8.789 8.716 8.762 791,459 +0.06(+0.74%)
Jul 10, 2023 8.743 8.798 8.679 8.697 817,822 -0.02(-0.21%)
Jul 07, 2023 8.587 8.789 8.568 8.716 1,469,610 +0.08(+0.96%)
Jul 06, 2023 8.725 8.785 8.458 8.633 1,510,507 -0.09(-1.05%)
Jul 05, 2023 8.670 8.780 8.605 8.725 807,835 +0.06(+0.64%)
Jul 03, 2023 8.587 8.762 8.587 8.670 622,438 +0.08(+0.96%)
Jun 30, 2023 8.596 8.688 8.559 8.587 1,058,394 +0.06(+0.65%)
Jun 29, 2023 8.458 8.550 8.440 8.532 682,393 +0.12(+1.42%)
Jun 28, 2023 8.393 8.430 8.315 8.412 623,333 +0.02(+0.22%)
Jun 27, 2023 8.440 8.467 8.389 8.393 748,854 -0.06(-0.65%)
Jun 26, 2023 8.375 8.513 8.357 8.449 1,047,234 +0.09(+1.10%)
Jun 23, 2023 8.393 8.476 8.347 8.357 2,035,715 -0.12(-1.41%)
Jun 22, 2023 8.486 8.495 8.375 8.476 711,973 -0.04(-0.43%)
Jun 21, 2023 8.366 8.550 8.366 8.513 708,978 +0.09(+1.09%)
Jun 20, 2023 8.430 8.430 8.311 8.421 1,187,877 -0.04(-0.44%)
Jun 16, 2023 8.476 8.495 8.408 8.458 1,255,541 -0.02(-0.22%)
Jun 15, 2023 8.559 8.568 8.357 8.476 1,582,681 -0.04(-0.43%)
Jun 14, 2023 8.486 8.588 8.486 8.513 1,271,157 +0.00(+0.00%)
Jun 13, 2023 8.459 8.513 8.428 8.513 1,293,716 +0.16(+1.93%)
Jun 12, 2023 8.397 8.423 8.298 8.352 1,228,834 -0.09(-1.06%)
Jun 09, 2023 8.432 8.513 8.405 8.441 943,526 +0.00(+0.00%)
Jun 08, 2023 8.468 8.486 8.352 8.441 1,255,094 +0.10(+1.18%)
Jun 07, 2023 8.172 8.379 8.172 8.343 1,070,670 +0.22(+2.76%)
Jun 06, 2023 7.894 8.136 7.885 8.118 953,079 +0.14(+1.80%)
Jun 05, 2023 8.056 8.105 7.966 7.975 852,641 -0.07(-0.89%)
Jun 02, 2023 7.894 8.065 7.894 8.047 1,080,055 +0.26(+3.34%)
Jun 01, 2023 7.733 7.840 7.715 7.787 1,014,762 +0.09(+1.17%)
May 31, 2023 7.742 7.773 7.679 7.697 1,171,055 -0.13(-1.61%)
May 30, 2023 7.867 7.863 7.778 7.822 642,807 -0.01(-0.11%)
May 26, 2023 7.706 7.858 7.679 7.831 935,129 +0.15(+1.99%)
May 25, 2023 7.849 7.849 7.638 7.679 970,453 -0.14(-1.83%)
May 24, 2023 7.849 7.885 7.746 7.822 967,651 -0.06(-0.80%)
May 23, 2023 7.849 7.957 7.840 7.885 1,096,047 +0.06(+0.80%)
May 22, 2023 7.813 7.899 7.760 7.822 1,184,857 +0.00(+0.00%)
May 19, 2023 7.984 8.002 7.813 7.822 1,261,201 -0.12(-1.47%)
May 18, 2023 7.849 7.948 7.804 7.939 2,031,936 +0.27(+3.51%)
May 17, 2023 7.661 7.750 7.625 7.670 1,467,335 +0.06(+0.83%)
May 16, 2023 7.769 7.921 7.607 7.607 1,363,002 -0.10(-1.28%)
May 15, 2023 7.885 7.912 7.558 7.706 2,162,327 -0.11(-1.38%)
May 12, 2023 8.002 8.074 7.782 7.813 1,273,886 -0.15(-1.91%)
May 11, 2023 7.858 7.993 7.849 7.966 624,556 +0.03(+0.34%)
May 10, 2023 7.957 7.966 7.836 7.939 691,471 +0.07(+0.91%)
May 09, 2023 7.867 7.899 7.809 7.867 696,194 -0.08(-1.02%)
May 08, 2023 7.966 7.984 7.894 7.948 711,389 +0.03(+0.34%)
May 05, 2023 7.831 7.961 7.827 7.921 776,034 +0.22(+2.91%)
May 04, 2023 7.751 7.813 7.562 7.697 1,173,016 -0.12(-1.49%)
May 03, 2023 7.831 7.935 7.768 7.813 966,005 -0.02(-0.23%)
May 02, 2023 8.029 8.029 7.742 7.831 1,161,609 -0.25(-3.11%)
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.