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

Ship Finance International (NY: SFL )

14.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 9.439 9.485 9.399 9.406 351,080 -0.07(-0.77%)
Nov 27, 2019 9.392 9.532 9.392 9.479 618,756 +0.08(+0.85%)
Nov 26, 2019 9.518 9.532 9.366 9.399 799,041 -0.14(-1.46%)
Nov 25, 2019 9.379 9.575 9.319 9.538 725,321 +0.17(+1.77%)
Nov 22, 2019 9.479 9.499 9.313 9.372 902,691 +0.01(+0.07%)
Nov 21, 2019 9.499 9.797 9.246 9.366 1,035,339 -0.24(-2.49%)
Nov 20, 2019 9.565 9.691 9.492 9.605 944,130 +0.02(+0.21%)
Nov 19, 2019 9.518 9.651 9.445 9.585 703,663 +0.07(+0.70%)
Nov 18, 2019 9.638 9.638 9.514 9.518 605,291 -0.11(-1.17%)
Nov 15, 2019 9.532 9.645 9.493 9.631 733,023 +0.17(+1.75%)
Nov 14, 2019 9.399 9.485 9.392 9.465 649,536 +0.05(+0.56%)
Nov 13, 2019 9.366 9.492 9.366 9.412 641,284 -0.02(-0.21%)
Nov 12, 2019 9.366 9.518 9.366 9.432 761,771 +0.05(+0.50%)
Nov 11, 2019 9.412 9.432 9.339 9.386 671,623 -0.08(-0.84%)
Nov 08, 2019 9.492 9.565 9.452 9.465 491,542 -0.03(-0.28%)
Nov 07, 2019 9.691 9.691 9.412 9.492 1,033,079 -0.12(-1.24%)
Nov 06, 2019 9.764 9.764 9.545 9.611 777,584 -0.15(-1.56%)
Nov 05, 2019 9.837 9.904 9.658 9.764 747,057 -0.04(-0.41%)
Nov 04, 2019 9.778 9.831 9.738 9.804 857,862 +0.09(+0.89%)
Nov 01, 2019 9.678 9.718 9.592 9.718 817,782 +0.11(+1.11%)
Oct 31, 2019 9.738 9.738 9.505 9.611 803,826 -0.12(-1.23%)
Oct 30, 2019 9.731 9.738 9.645 9.731 753,685 -0.03(-0.27%)
Oct 29, 2019 9.811 9.817 9.744 9.758 639,706 -0.10(-1.01%)
Oct 28, 2019 9.844 9.890 9.778 9.857 820,778 +0.05(+0.47%)
Oct 25, 2019 9.924 9.990 9.804 9.811 769,606 -0.13(-1.34%)
Oct 24, 2019 10.02 10.02 9.841 9.944 702,722 -0.06(-0.60%)
Oct 23, 2019 9.924 10.00 9.871 10.00 723,805 +0.09(+0.87%)
Oct 22, 2019 9.910 10.03 9.877 9.917 1,672,781 -0.03(-0.27%)
Oct 21, 2019 9.897 9.957 9.851 9.944 1,081,506 +0.11(+1.15%)
Oct 18, 2019 9.831 9.890 9.804 9.831 914,284 +0.00(+0.00%)
Oct 17, 2019 9.744 9.880 9.711 9.831 850,047 +0.12(+1.23%)
Oct 16, 2019 9.731 9.778 9.685 9.711 764,105 -0.07(-0.75%)
Oct 15, 2019 9.718 9.811 9.651 9.784 1,354,542 +0.07(+0.68%)
Oct 14, 2019 9.718 9.764 9.678 9.718 570,553 +0.00(+0.00%)
Oct 11, 2019 9.724 9.804 9.711 9.718 861,893 +0.05(+0.48%)
Oct 10, 2019 9.512 9.685 9.492 9.671 1,265,858 +0.19(+1.96%)
Oct 09, 2019 9.505 9.552 9.406 9.485 590,046 +0.05(+0.49%)
Oct 08, 2019 9.465 9.492 9.406 9.439 636,292 -0.05(-0.56%)
Oct 07, 2019 9.505 9.546 9.465 9.492 496,352 -0.03(-0.35%)
Oct 04, 2019 9.333 9.525 9.306 9.525 710,892 +0.23(+2.43%)
Oct 03, 2019 9.259 9.333 9.186 9.299 830,607 +0.01(+0.14%)
Oct 02, 2019 9.240 9.333 9.193 9.286 945,208 -0.01(-0.14%)
Oct 01, 2019 9.366 9.425 9.299 9.299 639,709 -0.03(-0.28%)
Sep 30, 2019 9.372 9.412 9.319 9.326 521,875 -0.02(-0.21%)
Sep 27, 2019 9.339 9.425 9.326 9.346 413,407 -0.02(-0.21%)
Sep 26, 2019 9.372 9.432 9.352 9.366 412,161 +0.00(+0.00%)
Sep 25, 2019 9.299 9.406 9.180 9.366 576,161 +0.03(+0.36%)
Sep 24, 2019 9.459 9.512 9.319 9.333 767,211 -0.13(-1.33%)
Sep 23, 2019 9.372 9.532 9.366 9.459 600,583 +0.09(+0.99%)
Sep 20, 2019 9.399 9.485 9.359 9.366 969,836 -0.01(-0.07%)
Sep 19, 2019 9.465 9.512 9.368 9.372 495,908 -0.09(-0.91%)
Sep 18, 2019 9.459 9.518 9.379 9.459 522,772 -0.03(-0.35%)
Sep 17, 2019 9.419 9.505 9.273 9.492 964,407 +0.03(+0.35%)
Sep 16, 2019 9.532 9.618 9.459 9.459 1,038,908 -0.03(-0.35%)
Sep 13, 2019 9.658 9.658 9.489 9.492 774,424 -0.05(-0.49%)
Sep 12, 2019 9.512 9.611 9.425 9.538 779,750 -0.05(-0.55%)
Sep 11, 2019 9.605 9.678 9.518 9.592 912,713 +0.03(+0.35%)
Sep 10, 2019 9.526 9.688 9.442 9.558 1,449,055 +0.03(+0.27%)
Sep 09, 2019 9.377 9.562 9.370 9.532 1,320,090 +0.19(+2.08%)
Sep 06, 2019 9.364 9.364 9.267 9.338 633,189 +0.00(+0.00%)
Sep 05, 2019 9.273 9.442 9.273 9.338 1,132,503 +0.09(+0.98%)
Sep 04, 2019 9.208 9.263 9.156 9.247 737,556 +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.