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

Ship Finance International (NY: SFL )

14.14 +0.09 (+0.64%)
Streaming Delayed Price Updated: 9:42 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 (%)
Apr 30, 2019 8.117 8.117 8.010 8.029 618,521 -0.05(-0.62%)
Apr 29, 2019 8.042 8.105 7.982 8.080 667,167 +0.05(+0.63%)
Apr 26, 2019 7.960 8.036 7.866 8.029 640,436 +0.04(+0.47%)
Apr 25, 2019 8.055 8.055 7.941 7.992 741,795 -0.08(-0.94%)
Apr 24, 2019 8.067 8.086 7.998 8.067 1,016,526 +0.00(+0.00%)
Apr 23, 2019 8.048 8.143 7.973 8.067 953,795 +0.01(+0.16%)
Apr 22, 2019 8.029 8.086 7.992 8.055 577,668 +0.05(+0.63%)
Apr 18, 2019 8.023 8.048 7.944 8.004 644,091 -0.02(-0.24%)
Apr 17, 2019 8.004 8.056 7.979 8.023 679,021 +0.03(+0.39%)
Apr 16, 2019 7.992 8.036 7.872 7.992 1,098,239 +0.02(+0.24%)
Apr 15, 2019 8.073 8.092 7.966 7.973 716,449 -0.09(-1.17%)
Apr 12, 2019 8.117 8.117 7.966 8.067 903,285 +0.02(+0.23%)
Apr 11, 2019 8.023 8.099 7.998 8.048 590,229 +0.00(+0.00%)
Apr 10, 2019 7.960 8.061 7.891 8.048 672,985 +0.11(+1.43%)
Apr 09, 2019 8.067 8.067 7.919 7.935 1,253,652 -0.18(-2.17%)
Apr 08, 2019 8.055 8.124 8.048 8.111 1,291,894 +0.06(+0.70%)
Apr 05, 2019 7.992 8.061 7.992 8.055 812,066 +0.07(+0.87%)
Apr 04, 2019 7.941 7.998 7.929 7.985 630,576 +0.05(+0.63%)
Apr 03, 2019 7.966 8.036 7.903 7.935 1,130,636 -0.01(-0.16%)
Apr 02, 2019 7.878 7.973 7.853 7.948 1,126,396 +0.06(+0.80%)
Apr 01, 2019 7.834 7.897 7.797 7.885 1,186,254 +0.12(+1.54%)
Mar 29, 2019 7.740 7.784 7.708 7.765 1,336,969 +0.08(+1.06%)
Mar 28, 2019 7.702 7.746 7.614 7.683 589,245 -0.05(-0.65%)
Mar 27, 2019 7.752 7.778 7.652 7.734 851,152 -0.02(-0.24%)
Mar 26, 2019 7.734 7.803 7.696 7.752 607,937 +0.07(+0.90%)
Mar 25, 2019 7.583 7.708 7.564 7.683 597,674 +0.06(+0.74%)
Mar 22, 2019 7.721 7.752 7.627 7.627 1,044,562 -0.16(-2.02%)
Mar 21, 2019 7.740 7.842 7.740 7.784 818,599 +0.01(+0.16%)
Mar 20, 2019 7.721 7.822 7.652 7.771 1,028,356 +0.04(+0.57%)
Mar 19, 2019 7.815 7.841 7.715 7.727 988,213 -0.08(-1.05%)
Mar 18, 2019 7.708 7.809 7.708 7.809 871,652 +0.11(+1.39%)
Mar 15, 2019 7.658 7.803 7.658 7.702 1,648,606 +0.03(+0.33%)
Mar 14, 2019 7.633 7.715 7.590 7.677 945,156 +0.05(+0.66%)
Mar 13, 2019 7.652 7.683 7.620 7.627 753,067 +0.03(+0.33%)
Mar 12, 2019 7.457 7.652 7.450 7.601 1,552,259 +0.16(+2.20%)
Mar 11, 2019 7.583 7.645 7.416 7.438 2,145,281 -0.11(-1.42%)
Mar 08, 2019 7.410 7.600 7.355 7.545 2,285,696 +0.09(+1.15%)
Mar 07, 2019 7.447 7.545 7.410 7.459 901,473 +0.04(+0.49%)
Mar 06, 2019 7.594 7.618 7.398 7.423 1,700,259 -0.18(-2.33%)
Mar 05, 2019 7.582 7.649 7.557 7.600 1,386,520 +0.02(+0.24%)
Mar 04, 2019 7.520 7.612 7.520 7.582 1,309,261 +0.06(+0.81%)
Mar 01, 2019 7.594 7.630 7.465 7.520 1,314,827 -0.06(-0.73%)
Feb 28, 2019 7.600 7.673 7.557 7.575 1,605,257 -0.03(-0.40%)
Feb 27, 2019 7.893 7.930 7.526 7.606 2,174,473 -0.26(-3.34%)
Feb 26, 2019 7.569 8.120 7.569 7.869 2,794,050 +0.23(+3.04%)
Feb 25, 2019 7.667 7.704 7.618 7.637 1,048,379 -0.01(-0.16%)
Feb 22, 2019 7.582 7.716 7.551 7.649 1,134,752 +0.09(+1.21%)
Feb 21, 2019 7.637 7.643 7.533 7.557 978,727 -0.08(-1.04%)
Feb 20, 2019 7.661 7.685 7.612 7.637 798,163 -0.04(-0.56%)
Feb 19, 2019 7.661 7.704 7.606 7.679 776,317 -0.01(-0.16%)
Feb 15, 2019 7.667 7.728 7.643 7.692 1,021,244 -0.01(-0.08%)
Feb 14, 2019 7.649 7.728 7.606 7.698 820,767 +0.03(+0.40%)
Feb 13, 2019 7.637 7.750 7.637 7.667 778,342 +0.06(+0.80%)
Feb 12, 2019 7.655 7.692 7.594 7.606 735,413 +0.01(+0.08%)
Feb 11, 2019 7.459 7.600 7.431 7.600 594,631 +0.17(+2.30%)
Feb 08, 2019 7.423 7.465 7.392 7.429 533,356 -0.02(-0.33%)
Feb 07, 2019 7.557 7.594 7.432 7.453 659,052 -0.12(-1.61%)
Feb 06, 2019 7.624 7.655 7.563 7.575 529,270 -0.07(-0.88%)
Feb 05, 2019 7.624 7.707 7.597 7.643 640,359 +0.01(+0.16%)
Feb 04, 2019 7.588 7.637 7.545 7.630 1,088,325 +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.