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%)
Streaming Delayed Price Updated: 1:52 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 (%)
Dec 31, 2018 6.694 6.694 6.309 6.327 2,304,929 -0.19(-2.86%)
Dec 28, 2018 6.562 6.604 6.435 6.514 1,863,248 +0.01(+0.09%)
Dec 27, 2018 6.580 6.610 6.315 6.508 1,914,632 -0.22(-3.30%)
Dec 26, 2018 6.454 6.736 6.363 6.730 1,621,821 +0.28(+4.38%)
Dec 24, 2018 6.574 6.574 6.417 6.448 835,932 -0.14(-2.10%)
Dec 21, 2018 6.592 6.784 6.556 6.586 2,292,947 -0.01(-0.09%)
Dec 20, 2018 6.766 6.844 6.544 6.592 1,662,084 -0.21(-3.09%)
Dec 19, 2018 6.928 7.024 6.772 6.802 1,415,771 -0.12(-1.74%)
Dec 18, 2018 7.169 7.169 6.916 6.922 2,326,912 -0.25(-3.52%)
Dec 17, 2018 7.096 7.271 7.096 7.175 1,888,062 +0.05(+0.76%)
Dec 14, 2018 7.283 7.334 7.099 7.120 961,746 -0.20(-2.79%)
Dec 13, 2018 7.385 7.445 7.277 7.325 1,100,616 -0.05(-0.73%)
Dec 12, 2018 7.385 7.475 7.343 7.379 1,072,015 +0.08(+1.07%)
Dec 11, 2018 7.481 7.487 7.301 7.301 1,202,872 -0.03(-0.41%)
Dec 10, 2018 7.424 7.430 7.243 7.331 1,772,934 -0.12(-1.57%)
Dec 07, 2018 7.512 7.582 7.424 7.448 1,073,394 +0.01(+0.08%)
Dec 06, 2018 7.366 7.442 7.278 7.442 1,425,911 -0.02(-0.31%)
Dec 04, 2018 7.722 7.728 7.448 7.465 1,276,945 -0.26(-3.40%)
Dec 03, 2018 7.687 7.757 7.588 7.728 1,147,433 +0.15(+1.93%)
Nov 30, 2018 7.722 7.740 7.524 7.582 1,257,772 -0.19(-2.41%)
Nov 29, 2018 7.646 7.786 7.556 7.769 1,276,528 +0.12(+1.60%)
Nov 28, 2018 7.535 7.675 7.483 7.646 1,216,519 +0.11(+1.47%)
Nov 27, 2018 7.494 7.617 7.494 7.535 1,084,551 +0.03(+0.39%)
Nov 26, 2018 7.342 7.588 7.342 7.506 967,453 +0.22(+2.96%)
Nov 23, 2018 7.325 7.395 7.284 7.290 749,150 -0.22(-2.88%)
Nov 21, 2018 7.506 7.506 7.506 0 +0.40(+5.67%)
Nov 20, 2018 7.103 7.121 6.717 7.103 3,686,598 +0.05(+0.66%)
Nov 19, 2018 7.109 7.179 7.050 7.056 1,012,791 -0.08(-1.06%)
Nov 16, 2018 7.074 7.158 7.010 7.132 842,965 +0.07(+0.99%)
Nov 15, 2018 7.050 7.077 6.969 7.062 2,014,667 +0.00(+0.00%)
Nov 14, 2018 7.202 7.211 6.974 7.062 1,771,847 -0.06(-0.82%)
Nov 13, 2018 7.243 7.296 7.097 7.121 1,097,964 -0.12(-1.69%)
Nov 12, 2018 7.366 7.366 7.196 7.243 922,061 -0.08(-1.04%)
Nov 09, 2018 7.319 7.354 7.097 7.319 1,078,872 -0.05(-0.63%)
Nov 08, 2018 7.459 7.494 7.354 7.366 818,823 -0.14(-1.87%)
Nov 07, 2018 7.477 7.524 7.325 7.506 1,202,008 +0.06(+0.86%)
Nov 06, 2018 7.383 7.483 7.360 7.442 827,688 +0.06(+0.79%)
Nov 05, 2018 7.395 7.442 7.278 7.383 774,766 +0.04(+0.48%)
Nov 02, 2018 7.448 7.477 7.342 7.348 851,525 -0.06(-0.79%)
Nov 01, 2018 7.337 7.433 7.307 7.407 945,749 +0.11(+1.44%)
Oct 31, 2018 7.366 7.401 7.302 7.302 1,025,602 -0.01(-0.08%)
Oct 30, 2018 7.243 7.354 7.220 7.307 1,159,879 +0.04(+0.56%)
Oct 29, 2018 7.267 7.407 7.202 7.267 1,570,342 +0.13(+1.80%)
Oct 26, 2018 7.109 7.208 7.056 7.138 1,642,105 -0.04(-0.49%)
Oct 25, 2018 7.010 7.185 6.951 7.173 2,369,297 +0.22(+3.11%)
Oct 24, 2018 7.214 7.220 6.957 6.957 2,731,621 -0.22(-3.09%)
Oct 23, 2018 7.489 7.494 7.080 7.179 3,109,158 -0.39(-5.10%)
Oct 22, 2018 7.535 7.594 7.518 7.564 830,223 +0.05(+0.70%)
Oct 19, 2018 7.629 7.681 7.506 7.512 1,149,405 -0.12(-1.61%)
Oct 18, 2018 7.699 7.705 7.553 7.635 1,310,887 -0.06(-0.83%)
Oct 17, 2018 7.821 7.833 7.684 7.699 1,421,479 -0.12(-1.57%)
Oct 16, 2018 7.821 7.839 7.769 7.821 1,460,734 +0.01(+0.15%)
Oct 15, 2018 7.740 7.833 7.710 7.810 991,570 +0.11(+1.44%)
Oct 12, 2018 7.757 7.763 7.611 7.699 1,797,550 +0.02(+0.30%)
Oct 11, 2018 7.722 7.810 7.635 7.675 1,899,848 -0.09(-1.20%)
Oct 10, 2018 7.968 7.991 7.757 7.769 1,402,360 -0.22(-2.78%)
Oct 09, 2018 8.026 8.049 7.962 7.991 950,358 -0.03(-0.36%)
Oct 08, 2018 8.061 8.073 7.944 8.020 792,297 -0.06(-0.72%)
Oct 05, 2018 8.084 8.119 8.032 8.078 832,865 +0.01(+0.07%)
Oct 04, 2018 8.201 8.230 8.049 8.073 1,246,613 -0.12(-1.50%)
Oct 03, 2018 8.149 8.207 8.114 8.195 1,148,611 +0.09(+1.08%)
Oct 02, 2018 8.172 8.201 8.090 8.108 995,319 -0.05(-0.64%)
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.