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 (%)
Sep 30, 2022 7.789 7.951 7.764 7.764 1,011,856 -0.03(-0.33%)
Sep 29, 2022 8.019 8.062 7.721 7.789 1,577,637 -0.30(-3.69%)
Sep 28, 2022 7.908 8.096 7.798 8.087 1,120,926 +0.18(+2.26%)
Sep 27, 2022 7.968 8.023 7.840 7.908 1,559,584 +0.08(+0.98%)
Sep 26, 2022 8.011 8.120 7.819 7.832 1,746,888 -0.23(-2.85%)
Sep 23, 2022 8.437 8.462 8.011 8.062 2,044,377 -0.53(-6.15%)
Sep 22, 2022 8.761 8.880 8.590 8.590 865,435 -0.07(-0.79%)
Sep 21, 2022 8.897 8.927 8.650 8.658 960,142 -0.15(-1.74%)
Sep 20, 2022 8.846 8.893 8.756 8.812 828,371 -0.03(-0.39%)
Sep 19, 2022 8.624 8.901 8.614 8.846 787,215 +0.05(+0.58%)
Sep 16, 2022 8.888 8.914 8.714 8.795 883,246 -0.17(-1.90%)
Sep 15, 2022 9.119 9.119 8.914 8.965 584,599 -0.23(-2.50%)
Sep 14, 2022 9.050 9.246 9.050 9.195 905,927 +0.19(+2.08%)
Sep 13, 2022 9.016 9.102 8.958 9.008 890,402 -0.05(-0.55%)
Sep 12, 2022 9.083 9.124 9.016 9.058 518,620 +0.08(+0.84%)
Sep 09, 2022 8.991 9.070 8.941 8.983 596,397 +0.18(+2.09%)
Sep 08, 2022 8.783 8.895 8.716 8.799 739,029 +0.02(+0.19%)
Sep 07, 2022 8.833 8.860 8.616 8.783 897,151 -0.22(-2.41%)
Sep 06, 2022 9.116 9.250 8.949 8.999 882,839 -0.06(-0.64%)
Sep 02, 2022 8.966 9.058 8.858 9.058 1,059,494 +0.28(+3.13%)
Sep 01, 2022 8.891 8.891 8.732 8.783 796,926 -0.14(-1.59%)
Aug 31, 2022 8.824 8.967 8.737 8.924 930,737 -0.06(-0.65%)
Aug 30, 2022 9.175 9.175 8.899 8.983 901,176 -0.26(-2.80%)
Aug 29, 2022 9.241 9.337 9.200 9.241 786,138 +0.00(+0.00%)
Aug 26, 2022 9.350 9.350 9.133 9.241 1,038,454 -0.14(-1.51%)
Aug 25, 2022 9.391 9.583 9.283 9.383 999,684 +0.04(+0.45%)
Aug 24, 2022 9.233 9.350 9.141 9.341 1,520,761 +0.29(+3.23%)
Aug 23, 2022 9.166 9.200 8.941 9.049 1,068,585 -0.02(-0.18%)
Aug 22, 2022 9.291 9.333 9.058 9.066 1,815,872 -0.23(-2.42%)
Aug 19, 2022 9.433 9.433 9.233 9.291 1,839,685 -0.15(-1.59%)
Aug 18, 2022 9.475 9.600 9.283 9.441 1,162,377 -0.04(-0.44%)
Aug 17, 2022 8.808 9.504 8.766 9.483 1,906,736 +0.68(+7.67%)
Aug 16, 2022 8.682 8.816 8.624 8.808 1,284,548 +0.13(+1.44%)
Aug 15, 2022 8.616 8.716 8.362 8.682 1,009,947 -0.06(-0.67%)
Aug 12, 2022 8.716 8.778 8.607 8.741 658,716 +0.04(+0.48%)
Aug 11, 2022 8.624 8.783 8.624 8.699 804,293 +0.16(+1.86%)
Aug 10, 2022 8.607 8.607 8.470 8.541 644,490 +0.03(+0.29%)
Aug 09, 2022 8.491 8.549 8.424 8.516 598,684 +0.12(+1.39%)
Aug 08, 2022 8.290 8.424 8.270 8.399 735,544 +0.13(+1.61%)
Aug 05, 2022 8.132 8.299 8.099 8.265 606,941 +0.11(+1.33%)
Aug 04, 2022 8.299 8.332 8.140 8.157 635,158 -0.15(-1.81%)
Aug 03, 2022 8.482 8.482 8.282 8.307 528,040 -0.08(-0.90%)
Aug 02, 2022 8.507 8.557 8.340 8.382 581,651 -0.07(-0.79%)
Aug 01, 2022 8.332 8.491 8.220 8.449 790,195 +0.13(+1.60%)
Jul 29, 2022 8.366 8.391 8.236 8.315 657,340 +0.03(+0.40%)
Jul 28, 2022 8.374 8.391 8.182 8.282 554,882 -0.03(-0.30%)
Jul 27, 2022 8.257 8.349 8.182 8.307 714,579 +0.13(+1.63%)
Jul 26, 2022 8.249 8.282 8.140 8.174 508,425 -0.01(-0.10%)
Jul 25, 2022 8.174 8.249 8.074 8.182 569,723 +0.09(+1.13%)
Jul 22, 2022 8.199 8.232 8.007 8.090 664,519 -0.09(-1.12%)
Jul 21, 2022 8.132 8.199 7.940 8.182 749,694 -0.01(-0.10%)
Jul 20, 2022 8.215 8.224 8.078 8.190 528,840 -0.03(-0.30%)
Jul 19, 2022 8.057 8.249 8.032 8.215 574,818 +0.16(+1.97%)
Jul 18, 2022 8.049 8.182 8.007 8.057 844,368 +0.15(+1.90%)
Jul 15, 2022 7.890 7.938 7.719 7.907 748,647 +0.17(+2.16%)
Jul 14, 2022 7.582 7.748 7.523 7.740 801,385 -0.05(-0.64%)
Jul 13, 2022 7.640 7.873 7.640 7.790 720,377 +0.14(+1.85%)
Jul 12, 2022 7.665 7.715 7.556 7.648 732,949 -0.06(-0.76%)
Jul 11, 2022 7.615 7.744 7.565 7.707 762,529 +0.07(+0.87%)
Jul 08, 2022 7.673 7.702 7.552 7.640 732,911 +0.06(+0.77%)
Jul 07, 2022 7.607 7.823 7.573 7.582 787,688 +0.13(+1.68%)
Jul 06, 2022 7.690 7.715 7.265 7.456 1,595,449 -0.27(-3.46%)
Jul 05, 2022 7.715 7.732 7.456 7.723 2,082,742 -0.13(-1.59%)
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.