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 (%)
Nov 30, 2021 6.500 6.578 6.410 6.531 954,904 +0.00(+0.00%)
Nov 29, 2021 6.578 6.664 6.515 6.531 1,014,639 +0.00(+0.00%)
Nov 26, 2021 6.500 6.539 6.374 6.531 1,071,472 -0.11(-1.65%)
Nov 24, 2021 6.539 6.672 6.539 6.641 857,057 +0.09(+1.31%)
Nov 23, 2021 6.648 6.735 6.539 6.554 2,480,022 -0.06(-0.95%)
Nov 22, 2021 6.461 6.684 6.461 6.617 1,424,211 +0.14(+2.18%)
Nov 19, 2021 6.539 6.601 6.453 6.476 1,226,206 -0.17(-2.59%)
Nov 18, 2021 6.695 6.648 6.604 6.648 1,310,699 -0.07(-1.05%)
Nov 17, 2021 6.766 6.860 6.695 6.719 1,120,548 -0.05(-0.69%)
Nov 16, 2021 7.087 7.095 6.758 6.766 1,655,345 -0.31(-4.32%)
Nov 15, 2021 7.126 7.126 6.876 7.071 1,665,154 -0.03(-0.44%)
Nov 12, 2021 7.095 7.181 7.009 7.103 1,798,386 +0.02(+0.33%)
Nov 11, 2021 6.453 7.142 6.421 7.079 4,406,235 +0.63(+9.71%)
Nov 10, 2021 6.374 6.453 1,509,772 +0.11(+1.73%)
Nov 09, 2021 6.179 6.359 6.108 6.343 1,373,870 +0.09(+1.38%)
Nov 08, 2021 6.265 6.339 6.249 6.257 850,609 -0.01(-0.12%)
Nov 05, 2021 6.265 6.327 6.171 6.265 892,679 +0.06(+1.01%)
Nov 04, 2021 6.320 6.398 6.147 6.202 765,125 -0.02(-0.25%)
Nov 03, 2021 6.147 6.273 6.104 6.218 893,196 +0.07(+1.15%)
Nov 02, 2021 6.280 6.284 6.147 6.147 929,819 -0.17(-2.73%)
Nov 01, 2021 6.179 6.343 6.249 6.320 983,338 +0.13(+2.02%)
Oct 29, 2021 6.273 6.333 6.179 6.194 1,061,887 -0.09(-1.37%)
Oct 28, 2021 6.265 6.288 6.194 6.280 984,161 -0.02(-0.25%)
Oct 27, 2021 6.359 6.390 6.252 6.296 1,004,797 -0.08(-1.23%)
Oct 26, 2021 6.476 6.374 1,178,293 -0.09(-1.33%)
Oct 25, 2021 6.594 6.656 6.414 6.461 1,466,452 -0.08(-1.20%)
Oct 22, 2021 6.601 6.625 6.464 6.539 1,524,710 -0.02(-0.24%)
Oct 21, 2021 6.805 6.805 6.519 6.554 1,014,235 -0.24(-3.57%)
Oct 20, 2021 6.797 6.829 6.672 6.797 1,010,140 +0.00(+0.00%)
Oct 19, 2021 6.601 6.868 6.594 6.797 1,546,289 +0.25(+3.83%)
Oct 18, 2021 6.461 6.547 6.445 6.547 792,215 +0.13(+1.95%)
Oct 15, 2021 6.531 6.586 6.414 6.421 1,041,633 +0.01(+0.12%)
Oct 14, 2021 6.547 6.594 6.390 6.414 994,678 -0.05(-0.85%)
Oct 13, 2021 6.421 6.476 6.343 6.468 720,491 +0.03(+0.49%)
Oct 12, 2021 6.500 6.539 6.414 6.437 1,037,891 -0.09(-1.44%)
Oct 11, 2021 6.500 6.594 6.461 6.531 886,731 +0.10(+1.58%)
Oct 08, 2021 6.500 6.598 6.429 6.429 829,358 -0.02(-0.36%)
Oct 07, 2021 6.601 6.601 6.453 6.453 965,716 -0.09(-1.32%)
Oct 06, 2021 6.539 6.578 6.449 6.539 883,787 -0.05(-0.83%)
Oct 05, 2021 6.562 6.695 6.523 6.594 942,013 +0.03(+0.48%)
Oct 04, 2021 6.648 6.703 6.539 6.562 1,196,862 -0.12(-1.76%)
Oct 01, 2021 6.617 6.750 6.617 6.680 1,156,440 +0.12(+1.79%)
Sep 30, 2021 6.492 6.609 6.464 6.562 1,254,473 +0.09(+1.33%)
Sep 29, 2021 6.484 6.523 6.398 6.476 1,090,077 -0.01(-0.12%)
Sep 28, 2021 6.414 6.519 6.347 6.484 1,336,528 +0.10(+1.60%)
Sep 27, 2021 6.210 6.480 6.210 6.382 1,051,063 +0.17(+2.77%)
Sep 24, 2021 6.147 6.288 6.139 6.210 844,462 +0.04(+0.63%)
Sep 23, 2021 6.194 6.210 6.092 6.171 900,022 -0.02(-0.38%)
Sep 22, 2021 6.132 6.249 6.132 6.194 873,404 +0.16(+2.59%)
Sep 21, 2021 6.061 6.147 5.998 6.038 980,410 +0.05(+0.78%)
Sep 20, 2021 6.124 6.124 5.940 5.991 1,481,867 -0.27(-4.26%)
Sep 17, 2021 6.304 6.327 6.226 6.257 1,388,015 -0.06(-0.99%)
Sep 16, 2021 6.398 6.398 6.273 6.320 871,094 -0.04(-0.62%)
Sep 15, 2021 6.273 6.367 6.226 6.359 1,238,716 +0.11(+1.75%)
Sep 14, 2021 6.374 6.382 6.172 6.249 1,127,768 -0.09(-1.48%)
Sep 13, 2021 6.412 6.462 6.343 6.343 1,112,554 +0.00(+0.00%)
Sep 10, 2021 6.458 6.493 6.343 6.343 1,016,003 -0.05(-0.84%)
Sep 09, 2021 6.389 6.470 6.274 6.397 1,068,111 +0.01(+0.12%)
Sep 08, 2021 6.458 6.481 6.382 6.389 800,558 -0.06(-0.95%)
Sep 07, 2021 6.443 6.589 6.412 6.451 1,229,434 +0.03(+0.48%)
Sep 03, 2021 6.397 6.428 6.351 6.420 1,165,072 +0.05(+0.72%)
Sep 02, 2021 6.351 6.412 6.335 6.374 1,767,293 +0.05(+0.73%)
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.