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

Ship Finance International (NY: SFL )

13.63 -0.20 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2022 9.376 9.464 9.037 9.180 1,382,157 -0.07(-0.79%)
May 27, 2022 9.123 9.286 9.042 9.254 674,744 +0.07(+0.80%)
May 26, 2022 9.319 9.352 9.172 9.180 1,148,671 -0.13(-1.40%)
May 25, 2022 9.221 9.368 9.152 9.311 1,205,478 +0.16(+1.78%)
May 24, 2022 9.025 9.172 9.017 9.148 975,730 +0.04(+0.45%)
May 23, 2022 9.139 9.180 9.017 9.107 1,448,323 +0.06(+0.63%)
May 20, 2022 9.180 9.233 8.895 9.050 1,412,289 -0.09(-0.98%)
May 19, 2022 8.960 9.229 8.944 9.139 1,568,058 +0.11(+1.17%)
May 18, 2022 9.221 9.278 8.964 9.033 1,240,459 -0.11(-1.16%)
May 17, 2022 9.392 9.401 9.123 9.139 1,459,817 -0.24(-2.52%)
May 16, 2022 8.895 9.425 8.895 9.376 1,664,740 +0.51(+5.70%)
May 13, 2022 8.568 9.091 8.536 8.870 2,568,662 +0.42(+4.92%)
May 12, 2022 8.193 8.503 7.956 8.454 1,368,907 +0.28(+3.39%)
May 11, 2022 8.234 8.364 8.152 8.177 885,067 +0.02(+0.20%)
May 10, 2022 7.997 8.250 7.960 8.160 976,071 +0.24(+2.99%)
May 09, 2022 8.364 8.364 7.875 7.924 1,892,128 -0.54(-6.36%)
May 06, 2022 8.462 8.495 8.352 8.462 1,003,201 +0.07(+0.88%)
May 05, 2022 8.487 8.553 8.246 8.389 882,407 -0.08(-0.96%)
May 04, 2022 8.332 8.478 8.266 8.470 971,534 +0.19(+2.27%)
May 03, 2022 8.152 8.360 8.136 8.283 825,661 +0.12(+1.50%)
May 02, 2022 8.087 8.185 8.013 8.160 879,457 +0.07(+0.81%)
Apr 29, 2022 8.405 8.446 8.079 8.095 1,112,181 -0.32(-3.78%)
Apr 28, 2022 8.348 8.446 8.164 8.413 1,224,563 +0.15(+1.78%)
Apr 27, 2022 8.119 8.332 8.095 8.266 1,421,251 +0.19(+2.32%)
Apr 26, 2022 8.038 8.226 7.964 8.079 1,605,116 +0.06(+0.71%)
Apr 25, 2022 8.226 8.242 7.777 8.022 2,154,786 -0.38(-4.56%)
Apr 22, 2022 8.413 8.601 8.315 8.405 1,317,403 -0.01(-0.10%)
Apr 21, 2022 8.642 8.719 8.364 8.413 1,483,898 -0.19(-2.18%)
Apr 20, 2022 8.666 8.715 8.540 8.601 1,375,505 -0.02(-0.28%)
Apr 19, 2022 8.699 8.699 8.560 8.625 1,443,768 -0.11(-1.21%)
Apr 18, 2022 8.731 8.842 8.601 8.731 1,185,794 +0.01(+0.09%)
Apr 14, 2022 8.658 8.772 8.580 8.723 1,457,525 +0.11(+1.23%)
Apr 13, 2022 8.576 8.723 8.572 8.617 1,122,053 +0.03(+0.38%)
Apr 12, 2022 8.503 8.642 8.470 8.585 1,421,270 +0.19(+2.24%)
Apr 11, 2022 8.519 8.527 8.356 8.397 1,607,110 -0.13(-1.53%)
Apr 08, 2022 8.364 8.556 8.348 8.527 1,194,153 +0.17(+2.05%)
Apr 07, 2022 8.348 8.405 8.246 8.356 1,065,188 +0.05(+0.59%)
Apr 06, 2022 8.364 8.454 8.279 8.307 1,183,084 -0.02(-0.20%)
Apr 05, 2022 8.470 8.536 8.323 8.323 1,342,032 -0.07(-0.87%)
Apr 04, 2022 8.446 8.519 8.364 8.397 1,013,766 -0.04(-0.48%)
Apr 01, 2022 8.356 8.572 8.340 8.438 933,418 +0.13(+1.57%)
Mar 31, 2022 8.299 8.462 8.283 8.307 918,443 -0.02(-0.29%)
Mar 30, 2022 8.381 8.552 8.299 8.332 1,569,275 +0.03(+0.39%)
Mar 29, 2022 8.291 8.319 8.022 8.299 1,232,381 +0.00(+0.00%)
Mar 28, 2022 8.299 8.332 8.209 8.299 729,295 -0.10(-1.17%)
Mar 25, 2022 8.201 8.405 8.172 8.397 1,219,300 +0.20(+2.49%)
Mar 24, 2022 8.266 8.268 8.144 8.193 665,230 -0.05(-0.59%)
Mar 23, 2022 8.144 8.274 8.144 8.242 769,893 +0.11(+1.30%)
Mar 22, 2022 8.160 8.270 8.058 8.136 1,090,396 -0.04(-0.50%)
Mar 21, 2022 8.111 8.340 8.079 8.177 2,155,960 +0.05(+0.60%)
Mar 18, 2022 8.013 8.128 7.936 8.128 1,492,440 +0.12(+1.53%)
Mar 17, 2022 7.940 8.079 7.932 8.005 762,507 +0.08(+1.03%)
Mar 16, 2022 7.924 8.070 7.850 7.924 1,230,999 +0.04(+0.52%)
Mar 15, 2022 7.834 7.956 7.752 7.883 2,129,005 -0.08(-1.02%)
Mar 14, 2022 8.068 8.086 7.828 7.964 2,285,599 -0.14(-1.68%)
Mar 11, 2022 8.196 8.252 8.088 8.100 847,405 -0.13(-1.55%)
Mar 10, 2022 8.156 8.252 8.104 8.228 1,679,748 +0.13(+1.58%)
Mar 09, 2022 8.308 8.324 8.012 8.100 2,444,619 -0.28(-3.34%)
Mar 08, 2022 8.396 8.528 8.256 8.380 2,280,119 +0.10(+1.26%)
Mar 07, 2022 8.276 8.492 8.232 8.276 2,117,003 +0.03(+0.39%)
Mar 04, 2022 8.132 8.252 8.004 8.244 1,032,838 +0.05(+0.59%)
Mar 03, 2022 8.148 8.216 8.044 8.196 1,060,564 +0.07(+0.89%)
Mar 02, 2022 7.972 8.172 7.916 8.124 1,320,161 +0.22(+2.73%)
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.