Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.27 -0.16 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2019 9.146 9.185 9.075 9.107 831,496 -0.01(-0.14%)
Aug 29, 2019 9.062 9.139 9.029 9.120 808,993 +0.08(+0.93%)
Aug 28, 2019 8.919 9.049 8.835 9.036 848,515 +0.16(+1.82%)
Aug 27, 2019 8.939 9.042 8.822 8.874 1,041,105 -0.06(-0.72%)
Aug 26, 2019 8.997 8.997 8.861 8.939 1,080,965 +0.06(+0.66%)
Aug 23, 2019 9.003 9.133 8.855 8.880 1,255,278 -0.18(-2.00%)
Aug 22, 2019 9.114 9.230 9.042 9.062 1,628,510 -0.05(-0.57%)
Aug 21, 2019 8.609 9.139 8.609 9.114 3,589,587 +0.56(+6.59%)
Aug 20, 2019 8.473 8.583 8.350 8.550 2,621,470 +0.25(+3.04%)
Aug 19, 2019 8.279 8.427 8.272 8.298 1,984,048 +0.06(+0.79%)
Aug 16, 2019 8.091 8.253 8.091 8.233 712,843 +0.15(+1.84%)
Aug 15, 2019 8.156 8.188 8.036 8.084 948,125 -0.06(-0.79%)
Aug 14, 2019 8.227 8.324 8.149 8.149 770,251 -0.21(-2.48%)
Aug 13, 2019 8.253 8.379 8.227 8.356 500,853 +0.10(+1.18%)
Aug 12, 2019 8.279 8.298 8.220 8.259 328,573 +0.01(+0.16%)
Aug 09, 2019 8.382 8.382 8.236 8.246 432,588 -0.14(-1.62%)
Aug 08, 2019 8.363 8.395 8.288 8.382 440,465 +0.06(+0.78%)
Aug 07, 2019 8.162 8.363 8.123 8.317 668,107 +0.06(+0.71%)
Aug 06, 2019 8.175 8.291 8.143 8.259 745,043 +0.14(+1.67%)
Aug 05, 2019 8.350 8.363 8.117 8.123 1,224,491 -0.29(-3.46%)
Aug 02, 2019 8.460 8.518 8.366 8.414 625,244 -0.05(-0.61%)
Aug 01, 2019 8.499 8.583 8.405 8.466 818,164 -0.05(-0.53%)
Jul 31, 2019 8.525 8.738 8.473 8.512 1,306,723 -0.01(-0.15%)
Jul 30, 2019 8.434 8.554 8.363 8.525 780,165 +0.04(+0.46%)
Jul 29, 2019 8.518 8.557 8.473 8.486 759,970 -0.03(-0.38%)
Jul 26, 2019 8.499 8.557 8.453 8.518 619,991 +0.03(+0.38%)
Jul 25, 2019 8.499 8.512 8.427 8.486 930,937 -0.01(-0.15%)
Jul 24, 2019 8.395 8.537 8.395 8.499 779,255 +0.06(+0.77%)
Jul 23, 2019 8.363 8.460 8.363 8.434 506,767 +0.05(+0.62%)
Jul 22, 2019 8.330 8.395 8.272 8.382 779,704 +0.06(+0.78%)
Jul 19, 2019 8.253 8.337 8.229 8.317 728,602 +0.06(+0.71%)
Jul 18, 2019 8.201 8.279 8.172 8.259 594,492 +0.01(+0.16%)
Jul 17, 2019 8.376 8.389 8.207 8.246 610,471 -0.14(-1.62%)
Jul 16, 2019 8.240 8.402 8.233 8.382 1,924,742 +0.13(+1.57%)
Jul 15, 2019 8.350 8.363 8.240 8.253 457,699 -0.10(-1.16%)
Jul 12, 2019 8.279 8.376 8.279 8.350 504,274 +0.06(+0.70%)
Jul 11, 2019 8.272 8.298 8.227 8.291 541,147 +0.01(+0.16%)
Jul 10, 2019 8.253 8.311 8.246 8.279 472,622 +0.06(+0.71%)
Jul 09, 2019 8.188 8.240 8.138 8.220 559,524 +0.00(+0.00%)
Jul 08, 2019 8.272 8.272 8.201 8.220 644,754 +0.01(+0.08%)
Jul 05, 2019 8.136 8.214 8.117 8.214 442,166 +0.03(+0.40%)
Jul 03, 2019 8.143 8.220 8.143 8.181 341,744 +0.03(+0.32%)
Jul 02, 2019 8.156 8.246 8.104 8.156 506,551 -0.05(-0.63%)
Jul 01, 2019 8.156 8.285 8.117 8.207 1,363,694 +0.11(+1.36%)
Jun 28, 2019 8.058 8.149 7.955 8.097 1,794,004 +0.05(+0.64%)
Jun 27, 2019 8.007 8.046 7.974 8.046 683,422 +0.07(+0.89%)
Jun 26, 2019 7.974 8.023 7.942 7.974 567,342 +0.06(+0.74%)
Jun 25, 2019 7.877 7.935 7.845 7.916 477,903 +0.05(+0.58%)
Jun 24, 2019 8.007 8.007 7.871 7.871 784,827 -0.10(-1.22%)
Jun 21, 2019 7.968 8.007 7.935 7.968 992,326 -0.02(-0.24%)
Jun 20, 2019 8.065 8.091 7.961 7.987 557,760 -0.01(-0.08%)
Jun 19, 2019 7.968 8.013 7.961 7.994 444,771 +0.01(+0.16%)
Jun 18, 2019 8.026 8.055 7.942 7.981 844,302 +0.06(+0.74%)
Jun 17, 2019 7.884 7.974 7.858 7.923 536,015 +0.08(+0.99%)
Jun 14, 2019 7.851 7.916 7.800 7.845 599,289 -0.03(-0.41%)
Jun 13, 2019 7.832 7.929 7.813 7.877 586,770 +0.09(+1.16%)
Jun 12, 2019 7.858 7.861 7.767 7.787 725,478 -0.09(-1.15%)
Jun 11, 2019 7.890 7.923 7.829 7.877 699,478 +0.06(+0.75%)
Jun 10, 2019 7.955 7.955 7.787 7.819 1,056,082 -0.10(-1.23%)
Jun 07, 2019 7.903 7.992 7.834 7.916 1,530,213 +0.05(+0.64%)
Jun 06, 2019 7.891 7.948 7.828 7.866 1,183,904 -0.03(-0.40%)
Jun 05, 2019 7.929 7.929 7.815 7.897 1,159,360 -0.05(-0.63%)
Jun 04, 2019 7.859 7.951 7.803 7.948 898,252 +0.14(+1.77%)
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.