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, 2020 7.996 8.129 7.848 7.939 895,046 -0.06(-0.70%)
Apr 29, 2020 7.841 8.066 7.841 7.996 1,243,327 +0.20(+2.52%)
Apr 28, 2020 7.869 8.003 7.620 7.799 804,798 +0.11(+1.37%)
Apr 27, 2020 7.560 7.981 7.560 7.693 1,126,776 +0.18(+2.34%)
Apr 24, 2020 7.482 7.595 7.370 7.518 700,194 +0.15(+2.00%)
Apr 23, 2020 7.243 7.532 7.180 7.370 938,229 +0.24(+3.35%)
Apr 22, 2020 7.124 7.208 6.948 7.131 1,016,400 +0.25(+3.58%)
Apr 21, 2020 7.138 7.173 6.885 6.885 1,442,209 -0.25(-3.55%)
Apr 20, 2020 6.969 7.361 6.864 7.138 1,287,303 -0.01(-0.10%)
Apr 17, 2020 7.075 7.328 7.075 7.145 1,061,241 +0.20(+2.83%)
Apr 16, 2020 7.032 7.032 6.857 6.948 992,253 -0.08(-1.20%)
Apr 15, 2020 7.046 7.117 6.814 7.032 1,121,508 -0.23(-3.10%)
Apr 14, 2020 7.096 7.307 7.032 7.257 942,343 +0.25(+3.51%)
Apr 13, 2020 6.990 7.226 6.941 7.011 1,017,805 +0.02(+0.30%)
Apr 09, 2020 6.779 7.117 6.765 6.990 1,133,905 +0.33(+4.96%)
Apr 08, 2020 6.639 6.758 6.589 6.660 896,837 +0.16(+2.49%)
Apr 07, 2020 6.821 6.962 6.470 6.498 1,444,677 -0.16(-2.43%)
Apr 06, 2020 6.744 6.807 6.515 6.660 1,155,351 +0.16(+2.49%)
Apr 03, 2020 6.343 6.582 6.280 6.498 1,158,791 +0.16(+2.55%)
Apr 02, 2020 6.428 6.681 6.203 6.336 1,262,843 -0.12(-1.85%)
Apr 01, 2020 6.463 6.681 6.280 6.456 1,103,947 -0.20(-3.06%)
Mar 31, 2020 6.751 6.814 6.526 6.660 1,492,105 +0.00(+0.00%)
Mar 30, 2020 6.695 6.864 6.336 6.660 1,531,941 -0.18(-2.57%)
Mar 27, 2020 6.568 6.892 6.367 6.835 1,614,543 +0.12(+1.78%)
Mar 26, 2020 5.977 6.821 5.879 6.716 1,724,363 +0.70(+11.57%)
Mar 25, 2020 6.020 6.308 5.654 6.020 1,635,422 +0.40(+7.13%)
Mar 24, 2020 5.218 5.626 5.112 5.619 1,669,798 +0.70(+14.31%)
Mar 23, 2020 5.204 5.204 4.761 4.916 2,028,787 -0.36(-6.80%)
Mar 20, 2020 5.703 5.963 5.070 5.274 2,726,550 -0.30(-5.30%)
Mar 19, 2020 4.585 5.608 4.451 5.570 1,946,548 +0.89(+19.10%)
Mar 18, 2020 6.561 6.575 4.508 4.676 3,000,535 -2.10(-31.02%)
Mar 17, 2020 6.807 7.011 6.392 6.779 1,790,585 +0.08(+1.26%)
Mar 16, 2020 6.857 7.025 6.695 6.695 1,752,836 -1.02(-13.22%)
Mar 13, 2020 7.588 7.714 6.969 7.714 1,877,329 +0.49(+6.71%)
Mar 12, 2020 7.532 7.637 7.103 7.229 2,094,061 -0.75(-9.35%)
Mar 11, 2020 8.003 8.214 7.897 7.975 2,136,299 -0.23(-2.74%)
Mar 10, 2020 7.686 8.256 7.623 8.200 1,632,383 +0.82(+11.15%)
Mar 09, 2020 7.601 7.758 7.350 7.377 2,724,071 -0.82(-9.97%)
Mar 06, 2020 8.166 8.214 8.030 8.194 1,710,438 -0.15(-1.79%)
Mar 05, 2020 8.445 8.479 8.262 8.343 1,532,115 -0.20(-2.39%)
Mar 04, 2020 8.452 8.554 8.370 8.547 1,541,857 +0.13(+1.54%)
Mar 03, 2020 8.507 8.694 8.326 8.418 1,845,438 -0.04(-0.48%)
Mar 02, 2020 8.282 8.486 8.173 8.459 1,738,718 +0.20(+2.39%)
Feb 28, 2020 8.146 8.282 7.969 8.262 2,992,679 -0.08(-0.98%)
Feb 27, 2020 8.466 8.636 8.275 8.343 2,156,679 -0.23(-2.70%)
Feb 26, 2020 8.636 8.758 8.554 8.575 1,420,970 +0.01(+0.08%)
Feb 25, 2020 8.806 8.847 8.541 8.568 1,756,328 -0.21(-2.40%)
Feb 24, 2020 8.847 8.888 8.745 8.779 1,673,293 -0.21(-2.35%)
Feb 21, 2020 9.044 9.078 8.935 8.990 985,706 -0.10(-1.12%)
Feb 20, 2020 9.078 9.163 8.983 9.092 935,298 -0.01(-0.07%)
Feb 19, 2020 9.037 9.276 9.037 9.099 1,016,560 +0.07(+0.83%)
Feb 18, 2020 9.119 9.242 8.990 9.024 1,180,915 -0.13(-1.41%)
Feb 14, 2020 9.085 9.184 9.058 9.153 1,169,387 +0.07(+0.82%)
Feb 13, 2020 9.071 9.201 9.051 9.078 734,057 -0.02(-0.22%)
Feb 12, 2020 9.126 9.242 9.092 9.099 1,180,694 +0.10(+1.13%)
Feb 11, 2020 8.983 9.119 8.983 8.997 1,068,922 +0.09(+0.99%)
Feb 10, 2020 8.935 8.975 8.874 8.908 1,080,743 -0.07(-0.76%)
Feb 07, 2020 9.031 9.044 8.956 8.976 569,852 -0.10(-1.12%)
Feb 06, 2020 9.242 9.276 9.017 9.078 1,053,035 -0.18(-1.91%)
Feb 05, 2020 9.174 9.289 9.161 9.255 827,486 +0.18(+1.95%)
Feb 04, 2020 9.065 9.160 9.024 9.078 996,170 +0.11(+1.21%)
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.