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

Ship Finance International (NY: SFL )

14.28 +0.25 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 8.132 8.132 8.025 8.044 617,380 -0.05(-0.62%)
Apr 29, 2019 8.057 8.120 7.997 8.095 665,936 +0.05(+0.63%)
Apr 26, 2019 7.975 8.050 7.880 8.044 639,254 +0.04(+0.47%)
Apr 25, 2019 8.069 8.069 7.956 8.006 740,426 -0.08(-0.94%)
Apr 24, 2019 8.082 8.101 8.013 8.082 1,014,650 +0.00(+0.00%)
Apr 23, 2019 8.063 8.158 7.987 8.082 952,035 +0.01(+0.16%)
Apr 22, 2019 8.044 8.101 8.006 8.069 576,602 +0.05(+0.63%)
Apr 18, 2019 8.038 8.063 7.959 8.019 642,902 -0.02(-0.24%)
Apr 17, 2019 8.019 8.071 7.994 8.038 677,768 +0.03(+0.39%)
Apr 16, 2019 8.006 8.050 7.887 8.006 1,096,213 +0.02(+0.24%)
Apr 15, 2019 8.088 8.107 7.981 7.987 715,127 -0.09(-1.17%)
Apr 12, 2019 8.132 8.132 7.981 8.082 901,618 +0.02(+0.23%)
Apr 11, 2019 8.038 8.114 8.013 8.063 589,140 +0.00(+0.00%)
Apr 10, 2019 7.975 8.076 7.905 8.063 671,743 +0.11(+1.43%)
Apr 09, 2019 8.082 8.082 7.934 7.950 1,251,340 -0.18(-2.17%)
Apr 08, 2019 8.069 8.139 8.063 8.126 1,289,511 +0.06(+0.70%)
Apr 05, 2019 8.006 8.076 8.006 8.069 810,568 +0.07(+0.87%)
Apr 04, 2019 7.956 8.013 7.943 8.000 629,413 +0.05(+0.63%)
Apr 03, 2019 7.981 8.050 7.918 7.950 1,128,550 -0.01(-0.16%)
Apr 02, 2019 7.893 7.987 7.868 7.962 1,124,318 +0.06(+0.80%)
Apr 01, 2019 7.849 7.912 7.811 7.899 1,184,066 +0.12(+1.54%)
Mar 29, 2019 7.754 7.798 7.722 7.779 1,334,503 +0.08(+1.06%)
Mar 28, 2019 7.716 7.760 7.628 7.697 588,158 -0.05(-0.65%)
Mar 27, 2019 7.767 7.792 7.666 7.748 849,582 -0.02(-0.24%)
Mar 26, 2019 7.748 7.817 7.710 7.767 606,816 +0.07(+0.90%)
Mar 25, 2019 7.597 7.723 7.578 7.697 596,572 +0.06(+0.74%)
Mar 22, 2019 7.735 7.767 7.641 7.641 1,042,635 -0.16(-2.02%)
Mar 21, 2019 7.754 7.857 7.754 7.798 817,089 +0.01(+0.16%)
Mar 20, 2019 7.735 7.836 7.666 7.786 1,026,458 +0.04(+0.57%)
Mar 19, 2019 7.830 7.855 7.729 7.742 986,390 -0.08(-1.05%)
Mar 18, 2019 7.723 7.824 7.723 7.824 870,044 +0.11(+1.39%)
Mar 15, 2019 7.672 7.817 7.672 7.716 1,645,565 +0.03(+0.33%)
Mar 14, 2019 7.647 7.729 7.604 7.691 943,412 +0.05(+0.66%)
Mar 13, 2019 7.666 7.697 7.634 7.641 751,677 +0.03(+0.33%)
Mar 12, 2019 7.471 7.666 7.464 7.615 1,549,396 +0.16(+2.20%)
Mar 11, 2019 7.597 7.660 7.430 7.452 2,141,323 -0.11(-1.42%)
Mar 08, 2019 7.424 7.614 7.369 7.559 2,281,479 +0.09(+1.15%)
Mar 07, 2019 7.461 7.559 7.424 7.473 899,810 +0.04(+0.49%)
Mar 06, 2019 7.608 7.632 7.412 7.436 1,697,122 -0.18(-2.33%)
Mar 05, 2019 7.596 7.663 7.571 7.614 1,383,962 +0.02(+0.24%)
Mar 04, 2019 7.534 7.626 7.534 7.596 1,306,846 +0.06(+0.81%)
Mar 01, 2019 7.608 7.645 7.479 7.534 1,312,401 -0.06(-0.73%)
Feb 28, 2019 7.614 7.687 7.571 7.589 1,602,295 -0.03(-0.40%)
Feb 27, 2019 7.908 7.945 7.540 7.620 2,170,461 -0.26(-3.34%)
Feb 26, 2019 7.583 8.135 7.583 7.883 2,788,895 +0.23(+3.04%)
Feb 25, 2019 7.681 7.718 7.632 7.651 1,046,445 -0.01(-0.16%)
Feb 22, 2019 7.596 7.730 7.565 7.663 1,132,658 +0.09(+1.21%)
Feb 21, 2019 7.651 7.657 7.547 7.571 976,922 -0.08(-1.04%)
Feb 20, 2019 7.675 7.700 7.626 7.651 796,691 -0.04(-0.56%)
Feb 19, 2019 7.675 7.718 7.620 7.694 774,885 -0.01(-0.16%)
Feb 15, 2019 7.681 7.743 7.657 7.706 1,019,360 -0.01(-0.08%)
Feb 14, 2019 7.663 7.743 7.620 7.712 819,252 +0.03(+0.40%)
Feb 13, 2019 7.651 7.764 7.651 7.681 776,906 +0.06(+0.80%)
Feb 12, 2019 7.669 7.706 7.608 7.620 734,056 +0.01(+0.08%)
Feb 11, 2019 7.473 7.614 7.445 7.614 593,534 +0.17(+2.30%)
Feb 08, 2019 7.436 7.479 7.406 7.442 532,372 -0.02(-0.33%)
Feb 07, 2019 7.571 7.608 7.445 7.467 657,836 -0.12(-1.61%)
Feb 06, 2019 7.638 7.669 7.577 7.589 528,294 -0.07(-0.88%)
Feb 05, 2019 7.638 7.721 7.611 7.657 639,178 +0.01(+0.16%)
Feb 04, 2019 7.602 7.651 7.559 7.645 1,086,317 +0.01(+0.08%)
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.