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 30, 2022 8.162 8.260 8.099 8.206 849,900 +0.04(+0.44%)
Dec 29, 2022 8.117 8.215 8.055 8.171 680,108 +0.09(+1.10%)
Dec 28, 2022 8.260 8.260 8.059 8.082 908,678 -0.20(-2.37%)
Dec 27, 2022 8.366 8.366 8.237 8.277 394,997 -0.09(-1.06%)
Dec 23, 2022 8.233 8.375 8.148 8.366 544,744 +0.20(+2.40%)
Dec 22, 2022 8.411 8.455 8.077 8.171 1,111,434 -0.27(-3.16%)
Dec 21, 2022 8.349 8.442 8.277 8.438 892,504 +0.20(+2.49%)
Dec 20, 2022 8.099 8.304 8.099 8.233 1,082,196 +0.12(+1.54%)
Dec 19, 2022 8.180 8.193 8.054 8.108 862,473 -0.03(-0.33%)
Dec 16, 2022 8.153 8.233 8.091 8.135 1,071,680 -0.13(-1.61%)
Dec 15, 2022 8.233 8.358 8.206 8.269 1,045,967 +0.02(+0.22%)
Dec 14, 2022 8.464 8.491 8.224 8.251 1,031,988 -0.19(-2.22%)
Dec 13, 2022 8.473 8.540 8.384 8.438 1,247,131 +0.10(+1.17%)
Dec 12, 2022 8.305 8.388 8.262 8.340 1,151,347 +0.09(+1.05%)
Dec 09, 2022 8.288 8.331 8.231 8.253 830,014 -0.03(-0.31%)
Dec 08, 2022 8.279 8.353 8.205 8.279 832,584 +0.10(+1.17%)
Dec 07, 2022 8.322 8.375 8.140 8.183 1,375,569 -0.16(-1.87%)
Dec 06, 2022 8.531 8.583 8.279 8.340 979,532 -0.17(-2.04%)
Dec 05, 2022 8.670 8.809 8.479 8.514 1,077,963 -0.17(-1.90%)
Dec 02, 2022 8.427 8.687 8.427 8.679 969,291 +0.19(+2.25%)
Dec 01, 2022 8.574 8.683 8.487 8.487 744,335 -0.02(-0.20%)
Nov 30, 2022 8.574 8.600 8.383 8.505 1,380,730 +0.04(+0.51%)
Nov 29, 2022 8.496 8.626 8.431 8.461 960,960 +0.00(+0.00%)
Nov 28, 2022 8.635 8.635 8.461 8.461 994,727 -0.21(-2.40%)
Nov 25, 2022 8.696 8.739 8.626 8.670 555,907 +0.06(+0.71%)
Nov 23, 2022 8.774 8.816 8.583 8.609 1,183,903 -0.18(-2.08%)
Nov 22, 2022 8.670 8.818 8.653 8.792 1,252,864 +0.21(+2.43%)
Nov 21, 2022 8.705 8.713 8.514 8.583 1,436,408 -0.17(-1.89%)
Nov 18, 2022 8.774 8.787 8.696 8.748 1,191,111 -0.01(-0.10%)
Nov 17, 2022 8.679 8.805 8.548 8.757 1,551,392 -0.02(-0.20%)
Nov 16, 2022 9.182 9.182 8.653 8.774 2,204,940 -0.47(-5.08%)
Nov 15, 2022 9.374 9.382 9.217 9.243 1,414,920 -0.07(-0.75%)
Nov 14, 2022 9.235 9.400 9.182 9.313 1,260,785 +0.22(+2.39%)
Nov 11, 2022 9.035 9.143 8.974 9.096 1,227,599 +0.17(+1.85%)
Nov 10, 2022 9.122 9.122 8.852 8.931 1,014,964 +0.11(+1.28%)
Nov 09, 2022 9.165 9.217 8.792 8.818 1,106,659 -0.36(-3.97%)
Nov 08, 2022 9.061 9.209 9.043 9.182 755,518 +0.10(+1.15%)
Nov 07, 2022 9.096 9.148 9.009 9.078 781,367 +0.01(+0.10%)
Nov 04, 2022 9.078 9.152 8.957 9.070 1,256,485 +0.17(+1.85%)
Nov 03, 2022 8.904 9.026 8.887 8.904 932,341 -0.02(-0.19%)
Nov 02, 2022 8.896 8.922 922,415 -0.02(-0.19%)
Nov 01, 2022 8.983 9.043 8.896 8.939 820,946 +0.08(+0.88%)
Oct 31, 2022 8.696 8.887 8.653 8.861 1,044,259 +0.13(+1.49%)
Oct 28, 2022 8.800 8.835 8.622 8.731 902,351 -0.03(-0.30%)
Oct 27, 2022 8.800 8.878 8.705 8.757 808,724 +0.06(+0.70%)
Oct 26, 2022 8.687 8.818 8.670 8.696 905,113 +0.03(+0.40%)
Oct 25, 2022 8.531 8.679 8.461 8.661 1,065,209 +0.12(+1.42%)
Oct 24, 2022 8.557 8.609 8.418 8.540 1,081,159 +0.03(+0.41%)
Oct 21, 2022 8.496 8.600 8.383 8.505 857,743 +0.10(+1.14%)
Oct 20, 2022 8.444 8.483 8.331 8.409 942,421 -0.02(-0.21%)
Oct 19, 2022 8.444 8.522 8.357 8.427 1,117,561 -0.06(-0.72%)
Oct 18, 2022 8.366 8.514 8.288 8.487 946,984 +0.20(+2.41%)
Oct 17, 2022 8.253 8.383 8.218 8.288 931,495 +0.14(+1.71%)
Oct 14, 2022 8.114 8.218 8.001 8.149 797,407 +0.03(+0.43%)
Oct 13, 2022 7.897 8.140 7.871 8.114 1,218,114 +0.19(+2.41%)
Oct 12, 2022 7.845 7.966 7.749 7.923 758,768 +0.09(+1.11%)
Oct 11, 2022 7.723 7.940 7.653 7.836 1,176,117 +0.05(+0.67%)
Oct 10, 2022 7.992 8.084 7.775 7.784 1,349,657 -0.16(-1.97%)
Oct 07, 2022 8.036 8.079 7.905 7.940 1,185,181 -0.08(-0.98%)
Oct 06, 2022 8.001 8.192 7.918 8.018 703,960 +0.03(+0.44%)
Oct 05, 2022 8.123 8.123 7.871 7.984 1,445,886 -0.10(-1.29%)
Oct 04, 2022 8.157 8.183 8.014 8.088 2,003,510 +0.02(+0.22%)
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.