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 (%)
Mar 29, 2018 7.942 7.942 7.942 0 +0.08(+1.06%)
Mar 28, 2018 7.887 7.998 7.859 7.859 921,984 -0.03(-0.35%)
Mar 27, 2018 7.998 8.081 7.845 7.887 884,305 -0.11(-1.39%)
Mar 26, 2018 7.914 8.081 7.859 7.998 946,449 +0.11(+1.41%)
Mar 23, 2018 7.803 7.984 7.803 7.887 865,558 +0.08(+1.07%)
Mar 22, 2018 7.942 7.970 7.803 7.803 975,292 -0.17(-2.09%)
Mar 21, 2018 7.859 8.026 7.859 7.970 677,083 +0.14(+1.77%)
Mar 20, 2018 7.914 7.970 7.789 7.831 754,553 -0.06(-0.70%)
Mar 19, 2018 7.970 7.970 7.859 7.887 705,943 -0.11(-1.39%)
Mar 16, 2018 7.859 8.026 7.803 7.998 1,493,503 +0.17(+2.13%)
Mar 15, 2018 7.994 8.015 7.763 7.831 1,238,717 -0.16(-2.03%)
Mar 14, 2018 8.075 8.102 7.967 7.994 1,124,209 -0.05(-0.67%)
Mar 13, 2018 8.075 8.129 8.021 8.048 804,199 -0.03(-0.34%)
Mar 12, 2018 7.994 8.075 7.967 8.075 584,764 +0.05(+0.68%)
Mar 09, 2018 7.858 8.021 7.858 8.021 844,427 +0.19(+2.42%)
Mar 08, 2018 7.885 7.912 7.804 7.831 1,186,475 -0.05(-0.69%)
Mar 07, 2018 7.818 7.885 1,143,421 -0.03(-0.34%)
Mar 06, 2018 7.967 7.994 7.831 7.912 1,932,527 +0.00(+0.00%)
Mar 05, 2018 7.804 7.967 7.777 7.912 1,652,424 +0.08(+1.04%)
Mar 02, 2018 7.804 7.912 7.696 7.831 2,056,191 +0.03(+0.35%)
Mar 01, 2018 7.831 7.940 7.750 7.804 1,942,277 -0.03(-0.35%)
Feb 28, 2018 8.183 8.183 7.804 7.831 1,782,525 -0.30(-3.67%)
Feb 27, 2018 8.129 8.238 8.075 8.129 789,179 -0.08(-0.99%)
Feb 26, 2018 8.183 8.319 8.129 8.210 1,119,327 -0.03(-0.33%)
Feb 23, 2018 8.183 8.292 8.143 8.238 861,960 +0.08(+1.00%)
Feb 22, 2018 8.156 8.319 8.129 8.156 535,110 +0.00(+0.00%)
Feb 21, 2018 8.102 8.292 8.102 8.156 1,137,044 +0.08(+1.01%)
Feb 20, 2018 8.156 8.208 8.061 8.075 958,955 -0.08(-1.00%)
Feb 16, 2018 8.156 8.156 8.156 0 -0.03(-0.33%)
Feb 15, 2018 8.183 8.210 8.102 8.183 559,677 +0.00(+0.00%)
Feb 14, 2018 8.102 8.183 7.999 8.183 700,154 +0.08(+1.00%)
Feb 13, 2018 8.075 8.102 7.996 8.102 426,247 -0.03(-0.33%)
Feb 12, 2018 7.940 8.129 7.940 8.129 834,935 +0.24(+3.09%)
Feb 09, 2018 7.858 7.940 7.669 7.885 1,450,376 +0.05(+0.69%)
Feb 08, 2018 7.994 8.075 7.831 7.831 1,015,449 -0.19(-2.36%)
Feb 07, 2018 8.021 8.021 8.007 8.021 788,353 +0.05(+0.68%)
Feb 06, 2018 7.723 8.048 7.669 7.967 1,321,681 +0.08(+1.03%)
Feb 05, 2018 8.048 8.075 7.777 7.885 1,536,857 -0.19(-2.35%)
Feb 02, 2018 8.210 8.265 8.061 8.075 1,109,892 -0.19(-2.30%)
Feb 01, 2018 8.319 8.319 8.183 8.265 630,763 -0.03(-0.33%)
Jan 31, 2018 8.400 8.454 8.183 8.292 1,583,675 -0.08(-0.97%)
Jan 30, 2018 8.427 8.427 8.427 8.373 870,532 -0.08(-0.96%)
Jan 29, 2018 8.481 8.522 8.427 8.454 934,096 -0.03(-0.32%)
Jan 26, 2018 8.563 8.617 8.454 8.481 909,295 -0.08(-0.95%)
Jan 25, 2018 8.644 8.644 8.481 8.563 1,033,425 -0.05(-0.63%)
Jan 24, 2018 8.617 8.658 8.563 8.617 1,126,787 +0.00(+0.00%)
Jan 23, 2018 8.563 8.644 8.509 8.617 1,023,681 +0.03(+0.32%)
Jan 22, 2018 8.427 8.590 8.373 8.590 1,127,379 +0.19(+2.26%)
Jan 19, 2018 8.319 8.427 8.292 8.400 775,386 +0.05(+0.65%)
Jan 18, 2018 8.400 8.400 8.346 8.346 634,015 -0.05(-0.65%)
Jan 17, 2018 8.427 8.427 8.305 8.400 836,020 +0.00(+0.00%)
Jan 16, 2018 8.509 8.536 8.373 8.400 1,689,664 -0.11(-1.27%)
Jan 12, 2018 8.509 8.509 8.509 0 +0.03(+0.32%)
Jan 11, 2018 8.373 8.509 8.346 8.481 1,433,197 +0.14(+1.62%)
Jan 10, 2018 8.400 8.346 875,046 +0.11(+1.32%)
Jan 09, 2018 8.292 8.316 8.183 8.238 1,101,201 -0.05(-0.65%)
Jan 08, 2018 8.400 8.427 8.292 8.292 1,079,402 -0.11(-1.29%)
Jan 05, 2018 8.427 8.454 8.373 8.400 1,055,420 +0.00(+0.00%)
Jan 04, 2018 8.454 8.468 8.400 8.400 1,061,502 -0.05(-0.64%)
Jan 03, 2018 8.481 8.536 8.400 8.454 1,109,374 -0.03(-0.32%)
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.