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 (%)
Feb 28, 2020 7.976 8.109 7.803 8.089 3,056,366 -0.08(-0.98%)
Feb 27, 2020 8.289 8.456 8.103 8.169 2,202,575 -0.23(-2.70%)
Feb 26, 2020 8.456 8.576 8.376 8.396 1,451,209 +0.01(+0.08%)
Feb 25, 2020 8.623 8.663 8.363 8.389 1,793,704 -0.21(-2.40%)
Feb 24, 2020 8.663 8.702 8.563 8.596 1,708,902 -0.21(-2.35%)
Feb 21, 2020 8.856 8.889 8.749 8.802 1,006,682 -0.10(-1.12%)
Feb 20, 2020 8.889 8.972 8.796 8.902 955,202 -0.01(-0.07%)
Feb 19, 2020 8.849 9.082 8.849 8.909 1,038,193 +0.07(+0.83%)
Feb 18, 2020 8.929 9.049 8.802 8.836 1,206,046 -0.13(-1.41%)
Feb 14, 2020 8.896 8.992 8.869 8.962 1,194,272 +0.07(+0.82%)
Feb 13, 2020 8.882 9.009 8.862 8.889 749,678 -0.02(-0.22%)
Feb 12, 2020 8.936 9.049 8.902 8.909 1,205,821 +0.10(+1.13%)
Feb 11, 2020 8.796 8.929 8.796 8.809 1,091,670 +0.09(+0.99%)
Feb 10, 2020 8.749 8.788 8.689 8.722 1,103,742 -0.07(-0.76%)
Feb 07, 2020 8.842 8.856 8.769 8.789 581,979 -0.10(-1.12%)
Feb 06, 2020 9.049 9.082 8.829 8.889 1,075,444 -0.17(-1.91%)
Feb 05, 2020 8.982 9.096 8.970 9.062 845,095 +0.17(+1.95%)
Feb 04, 2020 8.876 8.969 8.836 8.889 1,017,369 +0.11(+1.21%)
Feb 03, 2020 8.809 8.902 8.756 8.782 1,037,597 -0.04(-0.45%)
Jan 31, 2020 8.869 8.922 8.756 8.822 1,286,417 -0.14(-1.56%)
Jan 30, 2020 9.016 9.022 8.789 8.962 1,051,866 -0.05(-0.59%)
Jan 29, 2020 9.076 9.149 8.996 9.016 660,935 -0.05(-0.59%)
Jan 28, 2020 9.089 9.229 9.062 9.069 803,616 +0.00(+0.00%)
Jan 27, 2020 9.062 9.156 8.969 9.069 870,016 -0.13(-1.45%)
Jan 24, 2020 9.362 9.409 9.116 9.202 1,457,049 -0.17(-1.85%)
Jan 23, 2020 9.362 9.409 9.299 9.376 1,197,205 -0.05(-0.50%)
Jan 22, 2020 9.509 9.575 9.409 9.422 792,633 -0.11(-1.12%)
Jan 21, 2020 9.649 9.662 9.495 9.529 931,418 -0.13(-1.38%)
Jan 17, 2020 9.775 9.795 9.622 9.662 1,361,603 -0.05(-0.55%)
Jan 16, 2020 9.702 9.769 9.662 9.715 579,093 +0.05(+0.55%)
Jan 15, 2020 9.755 9.795 9.622 9.662 894,450 -0.14(-1.43%)
Jan 14, 2020 9.829 9.835 9.709 9.802 716,467 -0.03(-0.27%)
Jan 13, 2020 9.762 9.862 9.695 9.829 1,506,500 +0.08(+0.82%)
Jan 10, 2020 9.822 9.842 9.715 9.749 1,124,789 -0.09(-0.88%)
Jan 09, 2020 9.662 9.862 9.662 9.835 1,070,038 +0.24(+2.50%)
Jan 08, 2020 9.662 9.722 9.595 9.595 845,134 -0.10(-1.03%)
Jan 07, 2020 9.662 9.695 9.635 9.695 487,390 +0.02(+0.21%)
Jan 06, 2020 9.682 9.732 9.642 9.675 638,909 -0.03(-0.27%)
Jan 03, 2020 9.675 9.742 9.649 9.702 495,987 -0.02(-0.21%)
Jan 02, 2020 9.695 9.755 9.635 9.722 640,309 +0.03(+0.34%)
Dec 31, 2019 9.662 9.729 9.649 9.689 544,311 +0.01(+0.14%)
Dec 30, 2019 9.702 9.755 9.669 9.675 641,544 -0.04(-0.41%)
Dec 27, 2019 9.802 9.822 9.702 9.715 515,347 -0.04(-0.41%)
Dec 26, 2019 9.729 9.815 9.729 9.755 401,574 +0.05(+0.55%)
Dec 24, 2019 9.795 9.795 9.689 9.702 307,647 -0.07(-0.75%)
Dec 23, 2019 9.715 9.782 9.669 9.775 682,533 +0.07(+0.76%)
Dec 20, 2019 9.762 9.819 9.695 9.702 856,761 -0.05(-0.55%)
Dec 19, 2019 9.615 9.755 9.599 9.755 834,254 +0.17(+1.74%)
Dec 18, 2019 9.489 9.602 9.462 9.589 715,921 +0.08(+0.84%)
Dec 17, 2019 9.622 9.633 9.509 9.509 717,389 -0.10(-1.04%)
Dec 16, 2019 9.582 9.722 9.582 9.609 845,478 +0.03(+0.28%)
Dec 13, 2019 9.495 9.595 9.402 9.582 994,977 +0.07(+0.77%)
Dec 12, 2019 9.548 9.593 9.489 9.509 1,312,993 -0.04(-0.41%)
Dec 11, 2019 9.541 9.600 9.483 9.548 718,390 +0.01(+0.07%)
Dec 10, 2019 9.548 9.593 9.509 9.541 619,300 -0.01(-0.14%)
Dec 09, 2019 9.489 9.619 9.483 9.554 796,175 +0.07(+0.75%)
Dec 06, 2019 9.216 9.548 9.197 9.483 1,332,421 +0.29(+3.11%)
Dec 05, 2019 9.171 9.223 9.145 9.197 507,175 +0.03(+0.35%)
Dec 04, 2019 9.184 9.255 9.145 9.164 603,847 +0.03(+0.28%)
Dec 03, 2019 9.125 9.158 9.053 9.138 895,253 -0.03(-0.28%)
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.