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 +0.27 (+1.94%)
Streaming Delayed 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, 2023 10.39 10.48 10.31 10.40 1,126,483 +0.01(+0.09%)
Aug 30, 2023 10.36 10.46 10.32 10.39 722,426 +0.01(+0.09%)
Aug 29, 2023 10.27 10.39 10.25 10.38 878,364 +0.13(+1.26%)
Aug 28, 2023 10.17 10.39 10.14 10.25 1,422,480 +0.09(+0.91%)
Aug 25, 2023 10.12 10.21 10.01 10.16 917,398 +0.08(+0.82%)
Aug 24, 2023 10.09 10.24 10.04 10.08 1,725,393 +0.09(+0.92%)
Aug 23, 2023 9.866 10.01 9.737 9.986 995,636 +0.06(+0.65%)
Aug 22, 2023 9.921 10.02 9.838 9.921 1,212,938 +0.01(+0.09%)
Aug 21, 2023 9.995 10.15 9.866 9.912 1,656,684 -0.08(-0.83%)
Aug 18, 2023 9.756 10.10 9.710 9.995 1,370,767 +0.06(+0.56%)
Aug 17, 2023 9.645 9.995 9.517 9.940 1,689,157 +0.21(+2.18%)
Aug 16, 2023 9.838 9.917 9.728 9.728 1,155,346 -0.11(-1.12%)
Aug 15, 2023 9.581 9.884 9.581 9.838 1,738,952 +0.15(+1.52%)
Aug 14, 2023 9.194 9.696 9.156 9.691 2,242,574 +0.50(+5.41%)
Aug 11, 2023 9.148 9.213 9.148 9.194 548,138 -0.03(-0.30%)
Aug 10, 2023 9.268 9.286 9.203 9.222 684,076 -0.03(-0.30%)
Aug 09, 2023 9.194 9.332 9.194 9.249 820,482 +0.08(+0.90%)
Aug 08, 2023 9.065 9.185 9.033 9.167 725,838 -0.02(-0.20%)
Aug 07, 2023 9.084 9.203 9.076 9.185 917,880 +0.05(+0.50%)
Aug 04, 2023 9.167 9.240 9.139 9.139 678,453 +0.00(+0.00%)
Aug 03, 2023 8.918 9.157 8.909 9.139 861,284 +0.23(+2.58%)
Aug 02, 2023 8.927 8.955 8.835 8.909 643,727 -0.06(-0.72%)
Aug 01, 2023 9.075 9.075 8.886 8.973 747,476 -0.10(-1.12%)
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%)
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.