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

Ship Finance International (NY: SFL )

14.15 +0.23 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 4.776 4.776 4.616 4.725 756,623 -0.08(-1.66%)
Oct 29, 2020 4.725 4.805 4.464 4.805 1,209,248 +0.09(+1.85%)
Oct 28, 2020 4.812 4.841 4.653 4.718 1,121,870 -0.20(-3.99%)
Oct 27, 2020 5.081 5.117 4.907 4.914 747,328 -0.17(-3.42%)
Oct 26, 2020 5.226 5.226 4.958 5.088 1,118,161 -0.19(-3.58%)
Oct 23, 2020 5.429 5.437 5.233 5.277 632,494 -0.09(-1.76%)
Oct 22, 2020 5.262 5.393 5.248 5.371 627,384 +0.12(+2.21%)
Oct 21, 2020 5.393 5.408 5.212 5.255 734,466 -0.15(-2.69%)
Oct 20, 2020 5.451 5.466 5.360 5.400 572,362 +0.01(+0.13%)
Oct 19, 2020 5.451 5.487 5.379 5.393 693,839 -0.06(-1.07%)
Oct 16, 2020 5.517 5.549 5.429 5.451 536,056 -0.10(-1.83%)
Oct 15, 2020 5.429 5.560 5.371 5.553 523,914 +0.06(+1.06%)
Oct 14, 2020 5.371 5.611 5.371 5.495 607,369 +0.12(+2.16%)
Oct 13, 2020 5.524 5.546 5.371 5.379 748,321 -0.20(-3.64%)
Oct 12, 2020 5.662 5.691 5.480 5.582 686,637 -0.11(-1.91%)
Oct 09, 2020 5.821 5.850 5.625 5.691 463,314 -0.08(-1.38%)
Oct 08, 2020 5.647 5.814 5.647 5.771 531,481 +0.15(+2.71%)
Oct 07, 2020 5.705 5.705 5.546 5.618 558,675 -0.02(-0.39%)
Oct 06, 2020 5.807 5.850 5.633 5.640 518,515 -0.08(-1.40%)
Oct 05, 2020 5.509 5.771 5.509 5.720 777,068 +0.21(+3.82%)
Oct 02, 2020 5.480 5.567 5.400 5.509 1,010,530 -0.07(-1.17%)
Oct 01, 2020 5.400 5.647 5.400 5.575 1,256,927 +0.14(+2.54%)
Sep 30, 2020 5.408 5.644 5.371 5.437 1,099,386 +0.09(+1.77%)
Sep 29, 2020 5.444 5.466 5.308 5.342 866,468 -0.14(-2.52%)
Sep 28, 2020 5.524 5.596 5.451 5.480 648,921 +0.00(+0.00%)
Sep 25, 2020 5.466 5.604 5.400 5.480 791,478 -0.02(-0.40%)
Sep 24, 2020 5.538 5.625 5.386 5.502 845,202 -0.04(-0.79%)
Sep 23, 2020 5.800 5.807 5.538 5.546 1,020,445 -0.23(-4.02%)
Sep 22, 2020 5.952 5.981 5.763 5.778 1,292,470 -0.16(-2.69%)
Sep 21, 2020 6.300 6.300 5.865 5.938 1,469,505 -0.41(-6.51%)
Sep 18, 2020 6.467 6.489 6.319 6.351 1,070,183 -0.09(-1.46%)
Sep 17, 2020 6.460 6.558 6.380 6.446 974,643 -0.09(-1.44%)
Sep 16, 2020 6.446 6.613 6.409 6.540 820,726 +0.12(+1.81%)
Sep 15, 2020 6.516 6.593 6.396 6.424 851,654 -0.06(-0.87%)
Sep 14, 2020 6.494 6.530 6.410 6.480 745,291 +0.05(+0.77%)
Sep 11, 2020 6.374 6.470 6.332 6.431 606,588 +0.10(+1.56%)
Sep 10, 2020 6.360 6.371 6.276 6.332 583,680 +0.05(+0.79%)
Sep 09, 2020 6.325 6.424 6.247 6.283 604,001 -0.02(-0.34%)
Sep 08, 2020 6.283 6.438 6.212 6.304 888,150 -0.06(-1.00%)
Sep 04, 2020 6.177 6.410 6.156 6.367 802,079 +0.20(+3.32%)
Sep 03, 2020 6.184 6.311 6.149 6.163 1,099,760 -0.03(-0.46%)
Sep 02, 2020 6.212 6.233 6.141 6.191 600,015 -0.02(-0.34%)
Sep 01, 2020 6.212 6.364 6.163 6.212 750,098 +0.01(+0.23%)
Aug 31, 2020 6.304 6.304 6.170 6.198 1,839,968 -0.08(-1.35%)
Aug 28, 2020 6.212 6.293 6.134 6.283 667,927 +0.12(+1.95%)
Aug 27, 2020 6.353 6.353 6.141 6.163 1,091,962 -0.16(-2.46%)
Aug 26, 2020 6.494 6.509 6.304 6.318 860,637 -0.20(-3.14%)
Aug 25, 2020 6.494 6.551 6.417 6.523 702,213 +0.06(+0.87%)
Aug 24, 2020 6.247 6.526 6.247 6.466 843,772 +0.20(+3.27%)
Aug 21, 2020 6.332 6.353 6.233 6.261 806,328 -0.13(-1.99%)
Aug 20, 2020 6.353 6.410 6.279 6.389 538,507 -0.02(-0.33%)
Aug 19, 2020 6.565 6.572 6.396 6.410 742,348 -0.08(-1.30%)
Aug 18, 2020 6.727 6.911 6.480 6.494 820,584 -0.23(-3.36%)
Aug 17, 2020 6.629 6.756 6.579 6.720 777,638 +0.11(+1.71%)
Aug 14, 2020 6.480 6.660 6.431 6.607 651,919 +0.07(+1.08%)
Aug 13, 2020 6.657 6.706 6.498 6.537 633,760 -0.17(-2.53%)
Aug 12, 2020 6.629 6.741 6.537 6.706 857,934 +0.11(+1.71%)
Aug 11, 2020 6.353 6.756 6.353 6.593 1,434,066 +0.33(+5.30%)
Aug 10, 2020 6.106 6.304 6.092 6.261 748,814 +0.17(+2.78%)
Aug 07, 2020 6.050 6.120 5.976 6.092 567,631 +0.01(+0.23%)
Aug 06, 2020 5.923 6.170 5.901 6.078 917,496 +0.13(+2.26%)
Aug 05, 2020 5.979 5.985 5.873 5.944 568,695 +0.05(+0.84%)
Aug 04, 2020 5.817 5.953 5.810 5.894 527,656 +0.10(+1.71%)
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.