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 +0.21 (+1.53%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 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, 2018 8.068 8.096 8.040 8.068 1,280,900 +0.00(+0.00%)
Apr 27, 2018 8.096 8.110 8.011 8.068 1,658,220 -0.03(-0.35%)
Apr 26, 2018 8.125 8.125 8.068 8.096 2,684,616 +0.06(+0.70%)
Apr 25, 2018 7.983 8.040 7.955 8.040 1,024,551 -0.03(-0.35%)
Apr 24, 2018 7.983 8.096 7.955 8.068 3,488,929 +0.08(+1.06%)
Apr 23, 2018 7.983 8.011 7.898 7.983 3,997,446 +0.03(+0.36%)
Apr 20, 2018 7.983 7.983 7.841 7.955 3,770,280 +0.00(+0.00%)
Apr 19, 2018 7.813 8.040 7.757 7.955 11,371,516 -0.45(-5.39%)
Apr 18, 2018 8.351 8.436 8.323 8.408 1,244,446 +0.06(+0.68%)
Apr 17, 2018 8.323 8.351 8.280 8.351 694,314 +0.03(+0.34%)
Apr 16, 2018 8.294 8.351 8.257 8.323 906,131 +0.03(+0.34%)
Apr 13, 2018 8.294 8.351 8.238 8.294 538,395 +0.00(+0.00%)
Apr 12, 2018 8.294 8.323 8.266 8.294 583,196 +0.00(+0.00%)
Apr 11, 2018 8.238 8.351 8.229 8.294 856,978 +0.03(+0.34%)
Apr 10, 2018 8.181 8.266 8.125 8.266 772,126 +0.20(+2.46%)
Apr 09, 2018 8.096 8.181 8.040 8.068 705,348 -0.03(-0.35%)
Apr 06, 2018 8.209 8.294 8.040 8.096 859,204 -0.17(-2.05%)
Apr 05, 2018 8.181 8.266 8.153 8.266 1,090,256 +0.14(+1.74%)
Apr 04, 2018 8.096 8.153 8.040 8.125 970,903 -0.03(-0.35%)
Apr 03, 2018 8.040 8.181 7.983 8.153 995,394 +0.14(+1.77%)
Apr 02, 2018 8.096 8.125 7.926 8.011 845,314 -0.08(-1.05%)
Mar 29, 2018 8.096 8.096 8.096 0 +0.08(+1.06%)
Mar 28, 2018 8.040 8.153 8.011 8.011 904,441 -0.03(-0.35%)
Mar 27, 2018 8.153 8.238 7.997 8.040 867,479 -0.11(-1.39%)
Mar 26, 2018 8.068 8.238 8.011 8.153 928,441 +0.11(+1.41%)
Mar 23, 2018 7.955 8.139 7.955 8.040 849,089 +0.08(+1.07%)
Mar 22, 2018 8.096 8.125 7.955 7.955 956,734 -0.17(-2.09%)
Mar 21, 2018 8.011 8.181 8.011 8.125 664,199 +0.14(+1.77%)
Mar 20, 2018 8.068 8.125 7.941 7.983 740,196 -0.06(-0.70%)
Mar 19, 2018 8.125 8.125 8.011 8.040 692,511 -0.11(-1.39%)
Mar 16, 2018 8.011 8.181 7.955 8.153 1,465,086 +0.17(+2.13%)
Mar 15, 2018 8.149 8.171 7.914 7.983 1,215,147 -0.17(-2.03%)
Mar 14, 2018 8.232 8.259 8.121 8.149 1,102,818 -0.06(-0.67%)
Mar 13, 2018 8.232 8.287 8.176 8.204 788,897 -0.03(-0.34%)
Mar 12, 2018 8.149 8.232 8.121 8.232 573,638 +0.06(+0.68%)
Mar 09, 2018 8.011 8.176 8.011 8.176 828,359 +0.19(+2.42%)
Mar 08, 2018 8.038 8.066 7.955 7.983 1,163,900 -0.06(-0.69%)
Mar 07, 2018 7.969 8.038 1,121,665 -0.03(-0.34%)
Mar 06, 2018 8.121 8.149 7.983 8.066 1,895,756 +0.00(+0.00%)
Mar 05, 2018 7.955 8.121 7.928 8.066 1,620,982 +0.08(+1.04%)
Mar 02, 2018 7.955 8.066 7.845 7.983 2,017,067 +0.03(+0.35%)
Mar 01, 2018 7.983 8.094 7.900 7.955 1,905,321 -0.03(-0.35%)
Feb 28, 2018 8.342 8.342 7.955 7.983 1,748,608 -0.30(-3.67%)
Feb 27, 2018 8.287 8.397 8.232 8.287 774,163 -0.08(-0.99%)
Feb 26, 2018 8.342 8.480 8.287 8.370 1,098,029 -0.03(-0.33%)
Feb 23, 2018 8.342 8.453 8.301 8.397 845,559 +0.08(+1.00%)
Feb 22, 2018 8.314 8.480 8.287 8.314 524,928 +0.00(+0.00%)
Feb 21, 2018 8.259 8.453 8.259 8.314 1,115,409 +0.08(+1.01%)
Feb 20, 2018 8.314 8.367 8.218 8.232 940,708 -0.08(-1.00%)
Feb 16, 2018 8.314 8.314 8.314 0 -0.03(-0.33%)
Feb 15, 2018 8.342 8.370 8.259 8.342 549,028 +0.00(+0.00%)
Feb 14, 2018 8.259 8.342 8.154 8.342 686,832 +0.08(+1.00%)
Feb 13, 2018 8.232 8.259 8.152 8.259 418,136 -0.03(-0.33%)
Feb 12, 2018 8.094 8.287 8.094 8.287 819,048 +0.25(+3.09%)
Feb 09, 2018 8.011 8.094 7.817 8.038 1,422,779 +0.06(+0.69%)
Feb 08, 2018 8.149 8.232 7.983 7.983 996,128 -0.19(-2.36%)
Feb 07, 2018 8.176 8.176 8.163 8.176 773,352 +0.06(+0.68%)
Feb 06, 2018 7.873 8.204 7.817 8.121 1,296,532 +0.08(+1.03%)
Feb 05, 2018 8.204 8.232 7.928 8.038 1,507,614 -0.19(-2.35%)
Feb 02, 2018 8.370 8.425 8.218 8.232 1,088,774 -0.19(-2.30%)
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.