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 -0.16 (-1.11%)
Official Closing 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 (%)
Dec 31, 2020 4.760 4.760 4.760 1,770,495 +0.12(+2.61%)
Dec 30, 2020 4.585 4.714 4.570 4.638 1,770,495 +0.05(+0.99%)
Dec 29, 2020 4.570 4.593 4.479 4.593 2,117,176 +0.02(+0.50%)
Dec 28, 2020 4.676 4.744 4.544 4.570 1,730,358 -0.11(-2.43%)
Dec 24, 2020 4.623 4.684 4.532 4.684 1,289,616 +0.10(+2.15%)
Dec 23, 2020 4.502 4.691 4.502 4.585 1,542,705 +0.10(+2.20%)
Dec 22, 2020 4.585 4.593 4.434 4.487 2,292,492 -0.08(-1.66%)
Dec 21, 2020 4.631 4.631 4.464 4.563 2,673,646 -0.17(-3.53%)
Dec 18, 2020 4.744 4.828 4.699 4.729 2,474,206 -0.02(-0.48%)
Dec 17, 2020 4.744 4.828 4.616 4.752 1,751,592 +0.02(+0.48%)
Dec 16, 2020 4.851 4.873 4.714 4.729 2,599,365 -0.09(-1.89%)
Dec 15, 2020 4.835 4.904 4.737 4.820 1,625,158 -0.02(-0.47%)
Dec 14, 2020 5.070 5.139 4.835 4.843 2,318,258 -0.22(-4.34%)
Dec 11, 2020 5.078 5.078 4.828 5.063 2,326,297 -0.02(-0.30%)
Dec 10, 2020 4.974 5.174 4.915 5.078 3,033,677 +0.10(+2.09%)
Dec 09, 2020 5.004 5.004 4.856 4.974 2,380,924 +0.03(+0.60%)
Dec 08, 2020 5.056 5.063 4.937 4.944 1,584,077 -0.11(-2.20%)
Dec 07, 2020 5.115 5.130 4.930 5.056 2,030,624 -0.06(-1.16%)
Dec 04, 2020 4.944 5.130 4.907 5.115 2,319,428 +0.27(+5.50%)
Dec 03, 2020 4.893 4.952 4.781 4.848 2,157,512 -0.02(-0.46%)
Dec 02, 2020 4.885 4.922 4.826 4.870 1,477,190 +0.00(+0.00%)
Dec 01, 2020 5.078 5.078 4.841 4.870 2,314,688 -0.15(-2.95%)
Nov 30, 2020 5.300 5.300 5.004 5.019 1,988,269 -0.27(-5.05%)
Nov 27, 2020 5.293 5.404 5.263 5.285 1,211,784 -0.01(-0.14%)
Nov 25, 2020 5.523 5.523 5.256 5.293 1,418,312 -0.27(-4.80%)
Nov 24, 2020 5.404 5.575 5.374 5.560 1,826,129 +0.29(+5.49%)
Nov 23, 2020 5.189 5.367 5.108 5.271 1,261,862 +0.12(+2.30%)
Nov 20, 2020 5.197 5.204 5.033 5.152 1,475,509 -0.07(-1.28%)
Nov 19, 2020 5.071 5.263 4.915 5.219 1,818,634 +0.08(+1.59%)
Nov 18, 2020 5.337 5.352 5.137 5.137 1,353,375 -0.21(-4.02%)
Nov 17, 2020 5.352 5.441 5.234 5.352 1,679,400 -0.05(-0.96%)
Nov 16, 2020 5.152 5.538 5.152 5.404 2,040,206 +0.33(+6.58%)
Nov 13, 2020 4.893 5.100 4.863 5.071 1,890,454 +0.23(+4.75%)
Nov 12, 2020 5.263 5.412 4.818 4.841 3,273,191 -0.85(-14.97%)
Nov 11, 2020 5.849 5.856 5.589 5.693 1,289,434 -0.13(-2.17%)
Nov 10, 2020 5.538 5.819 5.515 5.819 1,287,547 +0.37(+6.80%)
Nov 09, 2020 5.130 5.523 5.108 5.449 2,058,324 +0.67(+13.95%)
Nov 06, 2020 4.922 4.974 4.744 4.781 688,112 -0.10(-2.12%)
Nov 05, 2020 4.804 5.030 4.804 4.885 587,122 +0.08(+1.70%)
Nov 04, 2020 4.922 4.937 4.752 4.804 632,664 -0.15(-2.99%)
Nov 03, 2020 4.944 5.019 4.833 4.952 801,829 +0.08(+1.67%)
Nov 02, 2020 4.856 4.944 4.833 4.870 604,919 +0.04(+0.92%)
Oct 30, 2020 4.878 4.878 4.715 4.826 740,857 -0.08(-1.66%)
Oct 29, 2020 4.826 4.907 4.559 4.907 1,184,051 +0.09(+1.85%)
Oct 28, 2020 4.915 4.944 4.752 4.818 1,098,493 -0.20(-3.99%)
Oct 27, 2020 5.189 5.226 5.011 5.019 731,755 -0.18(-3.42%)
Oct 26, 2020 5.337 5.337 5.063 5.197 1,094,862 -0.19(-3.58%)
Oct 23, 2020 5.545 5.552 5.345 5.389 619,314 -0.10(-1.76%)
Oct 22, 2020 5.374 5.508 5.360 5.486 614,311 +0.12(+2.21%)
Oct 21, 2020 5.508 5.523 5.323 5.367 719,161 -0.15(-2.69%)
Oct 20, 2020 5.567 5.582 5.475 5.515 560,435 +0.01(+0.13%)
Oct 19, 2020 5.567 5.604 5.493 5.508 679,381 -0.06(-1.07%)
Oct 16, 2020 5.634 5.667 5.545 5.567 524,886 -0.10(-1.83%)
Oct 15, 2020 5.545 5.678 5.486 5.671 512,997 +0.06(+1.06%)
Oct 14, 2020 5.486 5.730 5.486 5.612 594,713 +0.12(+2.16%)
Oct 13, 2020 5.641 5.664 5.486 5.493 732,728 -0.21(-3.64%)
Oct 12, 2020 5.782 5.812 5.597 5.701 672,329 -0.11(-1.91%)
Oct 09, 2020 5.945 5.975 5.745 5.812 453,660 -0.08(-1.38%)
Oct 08, 2020 5.767 5.938 5.767 5.893 520,406 +0.16(+2.71%)
Oct 07, 2020 5.827 5.827 5.664 5.738 547,033 -0.02(-0.39%)
Oct 06, 2020 5.930 5.975 5.753 5.760 507,711 -0.08(-1.40%)
Oct 05, 2020 5.626 5.893 5.626 5.841 760,876 +0.21(+3.82%)
Oct 02, 2020 5.597 5.686 5.515 5.626 989,473 -0.07(-1.17%)
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.