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

Ship Finance International (NY: SFL )

14.19 -0.08 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2020 6.315 6.315 6.181 6.209 1,836,573 -0.08(-1.35%)
Aug 28, 2020 6.224 6.305 6.146 6.294 666,694 +0.12(+1.95%)
Aug 27, 2020 6.365 6.365 6.153 6.174 1,089,947 -0.16(-2.46%)
Aug 26, 2020 6.506 6.521 6.315 6.330 859,049 -0.21(-3.14%)
Aug 25, 2020 6.506 6.563 6.429 6.535 700,917 +0.06(+0.87%)
Aug 24, 2020 6.259 6.538 6.259 6.478 842,215 +0.21(+3.27%)
Aug 21, 2020 6.344 6.365 6.245 6.273 804,841 -0.13(-1.99%)
Aug 20, 2020 6.365 6.422 6.291 6.400 537,514 -0.02(-0.33%)
Aug 19, 2020 6.577 6.584 6.407 6.422 740,978 -0.08(-1.30%)
Aug 18, 2020 6.740 6.924 6.492 6.506 819,070 -0.23(-3.36%)
Aug 17, 2020 6.641 6.768 6.591 6.733 776,203 +0.11(+1.71%)
Aug 14, 2020 6.492 6.673 6.443 6.620 650,716 +0.07(+1.08%)
Aug 13, 2020 6.669 6.719 6.510 6.549 632,590 -0.17(-2.53%)
Aug 12, 2020 6.641 6.754 6.549 6.719 856,351 +0.11(+1.71%)
Aug 11, 2020 6.365 6.768 6.365 6.605 1,431,421 +0.33(+5.30%)
Aug 10, 2020 6.117 6.315 6.103 6.273 747,433 +0.17(+2.78%)
Aug 07, 2020 6.061 6.132 5.987 6.103 566,584 +0.01(+0.23%)
Aug 06, 2020 5.934 6.181 5.912 6.089 915,803 +0.13(+2.26%)
Aug 05, 2020 5.990 5.996 5.884 5.955 567,646 +0.05(+0.84%)
Aug 04, 2020 5.827 5.964 5.820 5.905 526,683 +0.10(+1.71%)
Aug 03, 2020 5.905 5.905 5.728 5.806 801,887 -0.07(-1.20%)
Jul 31, 2020 5.905 5.941 5.792 5.877 663,725 -0.08(-1.31%)
Jul 30, 2020 5.990 6.026 5.884 5.955 560,696 -0.11(-1.86%)
Jul 29, 2020 5.905 6.114 5.884 6.068 725,561 +0.14(+2.39%)
Jul 28, 2020 5.941 6.011 5.898 5.926 741,562 -0.01(-0.24%)
Jul 27, 2020 5.948 5.955 5.767 5.941 1,254,957 -0.02(-0.36%)
Jul 24, 2020 6.011 6.117 5.941 5.962 1,018,494 -0.07(-1.17%)
Jul 23, 2020 6.068 6.082 5.926 6.033 816,512 -0.06(-0.93%)
Jul 22, 2020 6.132 6.181 5.955 6.089 1,500,494 -0.10(-1.60%)
Jul 21, 2020 6.252 6.323 6.174 6.188 1,093,550 -0.01(-0.23%)
Jul 20, 2020 6.308 6.315 6.174 6.202 1,027,795 -0.13(-2.12%)
Jul 17, 2020 6.414 6.501 6.337 6.337 616,498 -0.08(-1.21%)
Jul 16, 2020 6.450 6.450 6.365 6.414 710,501 -0.08(-1.20%)
Jul 15, 2020 6.478 6.549 6.450 6.492 661,580 +0.13(+2.00%)
Jul 14, 2020 6.252 6.414 6.245 6.365 560,527 +0.09(+1.47%)
Jul 13, 2020 6.528 6.528 6.245 6.273 717,333 -0.18(-2.85%)
Jul 10, 2020 6.167 6.464 6.167 6.457 1,248,550 +0.28(+4.46%)
Jul 09, 2020 6.393 6.393 6.174 6.181 1,003,308 -0.18(-2.89%)
Jul 08, 2020 6.365 6.549 6.308 6.365 783,755 -0.01(-0.22%)
Jul 07, 2020 6.506 6.584 6.365 6.379 789,362 -0.23(-3.53%)
Jul 06, 2020 6.598 6.768 6.506 6.613 842,854 +0.09(+1.41%)
Jul 02, 2020 6.839 6.846 6.510 6.521 979,327 -0.24(-3.56%)
Jul 01, 2020 6.577 6.807 6.549 6.761 1,234,679 +0.19(+2.91%)
Jun 30, 2020 6.528 6.605 6.358 6.570 946,271 +0.06(+0.87%)
Jun 29, 2020 6.351 6.577 6.347 6.513 695,828 +0.23(+3.72%)
Jun 26, 2020 6.577 6.641 6.259 6.280 2,897,400 -0.35(-5.33%)
Jun 25, 2020 6.563 6.733 6.492 6.634 1,492,770 +0.03(+0.43%)
Jun 24, 2020 6.719 6.768 6.489 6.605 1,032,770 -0.19(-2.81%)
Jun 23, 2020 6.860 6.864 6.768 6.796 1,502,355 +0.04(+0.52%)
Jun 22, 2020 6.789 6.803 6.719 6.761 712,198 -0.06(-0.83%)
Jun 19, 2020 6.980 7.001 6.818 6.818 1,020,898 -0.09(-1.33%)
Jun 18, 2020 6.818 7.019 6.775 6.910 815,432 +0.04(+0.62%)
Jun 17, 2020 6.980 7.065 6.846 6.867 917,913 -0.16(-2.22%)
Jun 16, 2020 7.188 7.188 6.850 7.023 1,486,043 +0.10(+1.39%)
Jun 15, 2020 6.581 7.002 6.526 6.926 1,151,868 +0.16(+2.34%)
Jun 12, 2020 6.671 6.802 6.581 6.767 1,223,450 +0.28(+4.36%)
Jun 11, 2020 6.830 6.830 6.457 6.485 2,039,603 -0.51(-7.30%)
Jun 10, 2020 7.202 7.268 6.940 6.995 1,088,736 -0.21(-2.97%)
Jun 09, 2020 7.333 7.375 6.995 7.209 1,695,564 -0.24(-3.24%)
Jun 08, 2020 7.409 7.492 7.288 7.450 1,521,947 +0.19(+2.66%)
Jun 05, 2020 7.209 7.450 7.178 7.257 1,976,365 +0.27(+3.85%)
Jun 04, 2020 6.968 7.002 6.854 6.988 1,519,799 +0.00(+0.00%)
Jun 03, 2020 6.968 7.085 6.899 6.988 1,509,629 +0.10(+1.40%)
Jun 02, 2020 6.926 6.933 6.802 6.892 1,194,197 +0.01(+0.10%)
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.