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

Ship Finance International (NY: SFL )

14.26 +0.21 (+1.46%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Jul 31, 2020 6.020 6.056 5.904 5.991 651,096 -0.08(-1.31%)
Jul 30, 2020 6.106 6.142 5.998 6.070 550,028 -0.12(-1.86%)
Jul 29, 2020 6.020 6.233 5.998 6.186 711,756 +0.14(+2.39%)
Jul 28, 2020 6.056 6.128 6.013 6.041 727,452 -0.01(-0.24%)
Jul 27, 2020 6.063 6.070 5.879 6.056 1,231,078 -0.02(-0.36%)
Jul 24, 2020 6.128 6.236 6.056 6.078 999,115 -0.07(-1.17%)
Jul 23, 2020 6.186 6.200 6.041 6.150 800,976 -0.06(-0.93%)
Jul 22, 2020 6.251 6.301 6.070 6.207 1,471,943 -0.10(-1.60%)
Jul 21, 2020 6.373 6.445 6.294 6.308 1,072,743 -0.01(-0.23%)
Jul 20, 2020 6.431 6.438 6.294 6.323 1,008,239 -0.14(-2.12%)
Jul 17, 2020 6.539 6.627 6.460 6.460 604,767 -0.08(-1.21%)
Jul 16, 2020 6.575 6.575 6.488 6.539 696,982 -0.08(-1.20%)
Jul 15, 2020 6.604 6.676 6.575 6.618 648,992 +0.13(+2.00%)
Jul 14, 2020 6.373 6.539 6.366 6.488 549,861 +0.09(+1.47%)
Jul 13, 2020 6.654 6.654 6.366 6.395 703,684 -0.19(-2.85%)
Jul 10, 2020 6.287 6.589 6.287 6.582 1,224,793 +0.28(+4.46%)
Jul 09, 2020 6.517 6.517 6.294 6.301 984,218 -0.19(-2.89%)
Jul 08, 2020 6.488 6.676 6.431 6.488 768,843 -0.01(-0.22%)
Jul 07, 2020 6.633 6.712 6.488 6.503 774,342 -0.24(-3.53%)
Jul 06, 2020 6.726 6.899 6.633 6.741 826,817 +0.09(+1.41%)
Jul 02, 2020 6.971 6.979 6.636 6.647 960,693 -0.25(-3.56%)
Jul 01, 2020 6.705 6.939 6.676 6.892 1,211,186 +0.19(+2.91%)
Jun 30, 2020 6.654 6.734 6.481 6.698 928,265 +0.06(+0.87%)
Jun 29, 2020 6.474 6.705 6.470 6.640 682,588 +0.24(+3.72%)
Jun 26, 2020 6.705 6.770 6.380 6.402 2,842,270 -0.36(-5.33%)
Jun 25, 2020 6.690 6.863 6.618 6.762 1,464,366 +0.03(+0.43%)
Jun 24, 2020 6.849 6.899 6.615 6.734 1,013,119 -0.19(-2.81%)
Jun 23, 2020 6.993 6.997 6.899 6.928 1,473,769 +0.04(+0.52%)
Jun 22, 2020 6.921 6.935 6.849 6.892 698,646 -0.06(-0.83%)
Jun 19, 2020 7.116 7.137 6.950 6.950 1,001,473 -0.09(-1.33%)
Jun 18, 2020 6.950 7.155 6.907 7.044 799,916 +0.04(+0.62%)
Jun 17, 2020 7.116 7.202 6.979 7.000 900,448 -0.16(-2.22%)
Jun 16, 2020 7.328 7.328 6.983 7.159 1,457,767 +0.10(+1.39%)
Jun 15, 2020 6.709 7.138 6.653 7.060 1,129,951 +0.16(+2.34%)
Jun 12, 2020 6.800 6.934 6.709 6.899 1,200,171 +0.29(+4.36%)
Jun 11, 2020 6.962 6.962 6.582 6.610 2,000,795 -0.52(-7.30%)
Jun 10, 2020 7.342 7.409 7.075 7.131 1,068,020 -0.22(-2.97%)
Jun 09, 2020 7.475 7.518 7.131 7.349 1,663,302 -0.25(-3.24%)
Jun 08, 2020 7.553 7.637 7.430 7.595 1,492,988 +0.20(+2.66%)
Jun 05, 2020 7.349 7.595 7.317 7.398 1,938,760 +0.27(+3.85%)
Jun 04, 2020 7.103 7.138 6.987 7.124 1,490,881 +0.00(+0.00%)
Jun 03, 2020 7.103 7.222 7.032 7.124 1,480,904 +0.10(+1.40%)
Jun 02, 2020 7.060 7.067 6.934 7.025 1,171,475 +0.01(+0.10%)
Jun 01, 2020 6.962 7.092 6.916 7.018 1,265,299 +0.04(+0.60%)
May 29, 2020 6.976 7.075 6.913 6.976 1,358,867 -0.08(-1.10%)
May 28, 2020 7.454 7.496 7.046 7.053 1,146,266 -0.40(-5.38%)
May 27, 2020 7.342 7.475 7.307 7.454 1,295,641 +0.17(+2.32%)
May 26, 2020 6.906 7.338 6.885 7.285 1,345,326 +0.57(+8.48%)
May 22, 2020 6.892 6.892 6.596 6.716 1,549,699 -0.18(-2.55%)
May 21, 2020 6.983 7.180 6.857 6.892 1,237,857 -0.08(-1.21%)
May 20, 2020 6.906 7.060 6.667 6.976 1,821,487 +0.14(+2.06%)
May 19, 2020 6.878 7.004 6.758 6.835 1,525,814 -0.02(-0.31%)
May 18, 2020 6.786 6.892 6.635 6.857 1,654,781 +0.14(+2.09%)
May 15, 2020 6.857 6.885 6.624 6.716 1,529,507 -0.17(-2.45%)
May 14, 2020 7.075 7.084 6.589 6.885 1,856,174 -0.39(-5.32%)
May 13, 2020 7.145 7.307 7.018 7.271 1,298,309 +0.09(+1.27%)
May 12, 2020 7.328 7.433 7.173 7.180 644,530 -0.12(-1.64%)
May 11, 2020 7.335 7.391 7.198 7.300 948,229 -0.18(-2.35%)
May 08, 2020 7.300 7.489 7.201 7.475 868,417 +0.34(+4.83%)
May 07, 2020 7.032 7.138 6.997 7.131 784,394 +0.20(+2.94%)
May 06, 2020 7.236 7.342 6.927 6.927 769,250 -0.30(-4.18%)
May 05, 2020 7.454 7.454 7.229 7.229 724,967 -0.07(-0.96%)
May 04, 2020 7.475 7.475 7.078 7.300 1,046,420 -0.32(-4.24%)
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.