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 29, 2021 6.284 6.344 6.190 6.206 1,059,928 -0.09(-1.37%)
Oct 28, 2021 6.276 6.300 6.206 6.292 982,345 -0.02(-0.25%)
Oct 27, 2021 6.370 6.402 6.263 6.308 1,002,943 -0.08(-1.23%)
Oct 26, 2021 6.488 6.386 1,176,120 -0.09(-1.33%)
Oct 25, 2021 6.606 6.669 6.425 6.472 1,463,746 -0.08(-1.20%)
Oct 22, 2021 6.614 6.637 6.476 6.551 1,521,897 -0.02(-0.24%)
Oct 21, 2021 6.818 6.818 6.531 6.567 1,012,364 -0.24(-3.57%)
Oct 20, 2021 6.810 6.841 6.684 6.810 1,008,276 +0.00(+0.00%)
Oct 19, 2021 6.614 6.880 6.606 6.810 1,543,436 +0.25(+3.83%)
Oct 18, 2021 6.472 6.559 6.457 6.559 790,753 +0.13(+1.95%)
Oct 15, 2021 6.543 6.598 6.425 6.433 1,039,711 +0.01(+0.12%)
Oct 14, 2021 6.559 6.606 6.402 6.425 992,843 -0.05(-0.85%)
Oct 13, 2021 6.433 6.488 6.355 6.480 719,162 +0.03(+0.49%)
Oct 12, 2021 6.512 6.551 6.425 6.449 1,035,977 -0.09(-1.44%)
Oct 11, 2021 6.512 6.606 6.472 6.543 885,095 +0.10(+1.58%)
Oct 08, 2021 6.512 6.610 6.441 6.441 827,828 -0.02(-0.36%)
Oct 07, 2021 6.614 6.614 6.465 6.465 963,935 -0.09(-1.32%)
Oct 06, 2021 6.551 6.590 6.461 6.551 882,157 -0.05(-0.83%)
Oct 05, 2021 6.574 6.708 6.535 6.606 940,275 +0.03(+0.48%)
Oct 04, 2021 6.661 6.716 6.551 6.574 1,194,654 -0.12(-1.76%)
Oct 01, 2021 6.629 6.763 6.629 6.692 1,154,307 +0.12(+1.79%)
Sep 30, 2021 6.504 6.622 6.476 6.574 1,252,159 +0.09(+1.33%)
Sep 29, 2021 6.496 6.535 6.410 6.488 1,088,066 -0.01(-0.12%)
Sep 28, 2021 6.425 6.531 6.359 6.496 1,334,063 +0.10(+1.60%)
Sep 27, 2021 6.221 6.492 6.221 6.394 1,049,124 +0.17(+2.77%)
Sep 24, 2021 6.159 6.300 6.151 6.221 842,905 +0.04(+0.63%)
Sep 23, 2021 6.206 6.221 6.104 6.182 898,361 -0.02(-0.38%)
Sep 22, 2021 6.143 6.261 6.143 6.206 871,793 +0.16(+2.59%)
Sep 21, 2021 6.072 6.159 6.010 6.049 978,602 +0.05(+0.78%)
Sep 20, 2021 6.135 6.135 5.951 6.002 1,479,134 -0.27(-4.26%)
Sep 17, 2021 6.316 6.339 6.237 6.268 1,385,455 -0.06(-0.99%)
Sep 16, 2021 6.410 6.410 6.284 6.331 869,487 -0.04(-0.62%)
Sep 15, 2021 6.284 6.378 6.237 6.370 1,236,431 +0.11(+1.75%)
Sep 14, 2021 6.386 6.394 6.183 6.261 1,125,688 -0.09(-1.48%)
Sep 13, 2021 6.424 6.474 6.355 6.355 1,110,501 +0.00(+0.00%)
Sep 10, 2021 6.470 6.505 6.355 6.355 1,014,128 -0.05(-0.84%)
Sep 09, 2021 6.401 6.482 6.285 6.409 1,066,141 +0.01(+0.12%)
Sep 08, 2021 6.470 6.493 6.393 6.401 799,081 -0.06(-0.95%)
Sep 07, 2021 6.455 6.601 6.424 6.463 1,227,166 +0.03(+0.48%)
Sep 03, 2021 6.409 6.440 6.362 6.432 1,162,923 +0.05(+0.72%)
Sep 02, 2021 6.362 6.424 6.347 6.386 1,764,032 +0.05(+0.73%)
Sep 01, 2021 6.185 6.370 6.162 6.339 1,306,067 +0.15(+2.49%)
Aug 31, 2021 6.247 6.262 6.124 6.185 1,096,238 -0.05(-0.74%)
Aug 30, 2021 6.208 6.258 6.109 6.232 1,380,460 +0.02(+0.25%)
Aug 27, 2021 6.155 6.285 6.139 6.216 1,007,838 +0.05(+0.75%)
Aug 26, 2021 6.185 6.305 6.093 6.170 1,586,242 +0.00(+0.00%)
Aug 25, 2021 6.131 6.193 6.062 6.170 1,493,235 +0.05(+0.88%)
Aug 24, 2021 6.008 6.162 5.989 6.116 1,844,792 +0.15(+2.45%)
Aug 23, 2021 5.885 6.000 5.831 5.970 1,589,082 +0.17(+2.92%)
Aug 20, 2021 5.777 5.850 5.708 5.800 1,981,367 -0.02(-0.26%)
Aug 19, 2021 5.623 5.977 5.585 5.816 3,822,755 +0.29(+5.30%)
Aug 18, 2021 5.507 5.569 5.446 5.523 2,179,299 +0.10(+1.85%)
Aug 17, 2021 5.430 5.554 5.384 5.423 2,362,013 -0.06(-1.12%)
Aug 16, 2021 5.507 5.531 5.415 5.484 1,176,320 -0.02(-0.42%)
Aug 13, 2021 5.484 5.577 5.430 5.507 975,136 -0.01(-0.14%)
Aug 12, 2021 5.615 5.615 5.446 5.515 1,327,418 -0.08(-1.51%)
Aug 11, 2021 5.438 5.635 5.423 5.600 2,495,252 +0.16(+2.97%)
Aug 10, 2021 5.184 5.481 5.169 5.438 2,422,440 +0.25(+4.90%)
Aug 09, 2021 5.253 5.261 5.138 5.184 1,287,923 -0.08(-1.61%)
Aug 06, 2021 5.307 5.369 5.238 5.269 827,282 -0.01(-0.15%)
Aug 05, 2021 5.246 5.321 5.214 5.276 983,343 +0.10(+1.93%)
Aug 04, 2021 5.253 5.276 5.169 5.176 1,239,634 -0.18(-3.31%)
Aug 03, 2021 5.315 5.361 5.176 5.353 1,547,461 +0.04(+0.72%)
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.