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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 9.259 9.305 9.220 9.227 357,890 -0.07(-0.77%)
Nov 27, 2019 9.214 9.350 9.214 9.298 630,758 +0.08(+0.85%)
Nov 26, 2019 9.337 9.350 9.188 9.220 814,540 -0.14(-1.46%)
Nov 25, 2019 9.201 9.393 9.142 9.357 739,389 +0.16(+1.77%)
Nov 22, 2019 9.298 9.318 9.135 9.194 920,201 +0.01(+0.07%)
Nov 21, 2019 9.318 9.611 9.070 9.188 1,055,421 -0.23(-2.49%)
Nov 20, 2019 9.383 9.507 9.311 9.422 962,443 +0.02(+0.21%)
Nov 19, 2019 9.337 9.468 9.266 9.403 717,311 +0.07(+0.70%)
Nov 18, 2019 9.455 9.455 9.333 9.337 617,031 -0.11(-1.17%)
Nov 15, 2019 9.350 9.461 9.313 9.448 747,241 +0.16(+1.75%)
Nov 14, 2019 9.220 9.305 9.214 9.285 662,134 +0.05(+0.56%)
Nov 13, 2019 9.188 9.311 9.188 9.233 653,723 -0.02(-0.21%)
Nov 12, 2019 9.188 9.337 9.188 9.253 776,547 +0.05(+0.50%)
Nov 11, 2019 9.233 9.253 9.161 9.207 684,650 -0.08(-0.84%)
Nov 08, 2019 9.311 9.383 9.272 9.285 501,076 -0.03(-0.28%)
Nov 07, 2019 9.507 9.507 9.233 9.311 1,053,117 -0.12(-1.24%)
Nov 06, 2019 9.578 9.578 9.363 9.429 792,666 -0.15(-1.56%)
Nov 05, 2019 9.650 9.715 9.474 9.578 761,547 -0.04(-0.41%)
Nov 04, 2019 9.592 9.644 9.552 9.618 874,502 +0.08(+0.89%)
Nov 01, 2019 9.494 9.533 9.409 9.533 833,644 +0.10(+1.11%)
Oct 31, 2019 9.552 9.552 9.325 9.429 819,417 -0.12(-1.23%)
Oct 30, 2019 9.546 9.552 9.461 9.546 768,304 -0.03(-0.27%)
Oct 29, 2019 9.624 9.631 9.559 9.572 652,114 -0.10(-1.01%)
Oct 28, 2019 9.657 9.702 9.592 9.670 836,698 +0.05(+0.47%)
Oct 25, 2019 9.735 9.800 9.618 9.624 784,534 -0.13(-1.34%)
Oct 24, 2019 9.826 9.833 9.653 9.754 716,352 -0.06(-0.60%)
Oct 23, 2019 9.735 9.813 9.683 9.813 737,844 +0.08(+0.87%)
Oct 22, 2019 9.722 9.839 9.689 9.728 1,705,227 -0.03(-0.27%)
Oct 21, 2019 9.709 9.767 9.663 9.754 1,102,484 +0.11(+1.15%)
Oct 18, 2019 9.644 9.702 9.618 9.644 932,018 +0.00(+0.00%)
Oct 17, 2019 9.559 9.693 9.526 9.644 866,535 +0.12(+1.23%)
Oct 16, 2019 9.546 9.592 9.500 9.526 778,926 -0.07(-0.75%)
Oct 15, 2019 9.533 9.624 9.468 9.598 1,380,815 +0.07(+0.68%)
Oct 14, 2019 9.533 9.578 9.494 9.533 581,620 +0.00(+0.00%)
Oct 11, 2019 9.539 9.618 9.526 9.533 878,610 +0.05(+0.48%)
Oct 10, 2019 9.331 9.500 9.311 9.487 1,290,411 +0.18(+1.96%)
Oct 09, 2019 9.324 9.370 9.227 9.305 601,491 +0.05(+0.49%)
Oct 08, 2019 9.285 9.311 9.227 9.259 648,634 -0.05(-0.56%)
Oct 07, 2019 9.324 9.365 9.285 9.311 505,980 -0.03(-0.35%)
Oct 04, 2019 9.155 9.344 9.129 9.344 724,681 +0.22(+2.43%)
Oct 03, 2019 9.083 9.155 9.012 9.122 846,718 +0.01(+0.14%)
Oct 02, 2019 9.064 9.155 9.018 9.109 963,542 -0.01(-0.14%)
Oct 01, 2019 9.188 9.246 9.122 9.122 652,118 -0.03(-0.28%)
Sep 30, 2019 9.194 9.233 9.142 9.148 531,997 -0.02(-0.21%)
Sep 27, 2019 9.161 9.246 9.148 9.168 421,426 -0.02(-0.21%)
Sep 26, 2019 9.194 9.253 9.174 9.188 420,155 +0.00(+0.00%)
Sep 25, 2019 9.122 9.227 9.005 9.188 587,337 +0.03(+0.36%)
Sep 24, 2019 9.279 9.331 9.142 9.155 782,092 -0.12(-1.33%)
Sep 23, 2019 9.194 9.350 9.188 9.279 612,232 +0.09(+0.99%)
Sep 20, 2019 9.220 9.305 9.181 9.188 988,648 -0.01(-0.07%)
Sep 19, 2019 9.285 9.331 9.189 9.194 505,527 -0.08(-0.91%)
Sep 18, 2019 9.279 9.337 9.201 9.279 532,912 -0.03(-0.35%)
Sep 17, 2019 9.240 9.324 9.096 9.311 983,114 +0.03(+0.35%)
Sep 16, 2019 9.350 9.435 9.279 9.279 1,059,059 -0.03(-0.35%)
Sep 13, 2019 9.474 9.474 9.308 9.311 789,445 -0.05(-0.49%)
Sep 12, 2019 9.331 9.429 9.246 9.357 794,875 -0.05(-0.55%)
Sep 11, 2019 9.422 9.494 9.337 9.409 930,417 +0.03(+0.35%)
Sep 10, 2019 9.345 9.504 9.262 9.376 1,477,161 +0.03(+0.27%)
Sep 09, 2019 9.198 9.380 9.192 9.351 1,345,695 +0.19(+2.08%)
Sep 06, 2019 9.186 9.186 9.090 9.160 645,471 +0.00(+0.00%)
Sep 05, 2019 9.097 9.262 9.097 9.160 1,154,470 +0.09(+0.98%)
Sep 04, 2019 9.033 9.087 8.982 9.071 751,862 +0.09(+0.99%)
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.