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, 2019 7.593 7.636 7.561 7.617 1,362,902 +0.08(+1.06%)
Mar 28, 2019 7.556 7.599 7.469 7.537 600,675 -0.05(-0.65%)
Mar 27, 2019 7.605 7.630 7.506 7.586 867,661 -0.02(-0.24%)
Mar 26, 2019 7.586 7.654 7.549 7.605 619,729 +0.07(+0.90%)
Mar 25, 2019 7.438 7.562 7.420 7.537 609,267 +0.06(+0.74%)
Mar 22, 2019 7.574 7.605 7.481 7.481 1,064,823 -0.15(-2.02%)
Mar 21, 2019 7.593 7.693 7.593 7.636 834,477 +0.01(+0.16%)
Mar 20, 2019 7.574 7.673 7.506 7.623 1,048,302 +0.04(+0.57%)
Mar 19, 2019 7.667 7.691 7.568 7.580 1,007,381 -0.08(-1.05%)
Mar 18, 2019 7.562 7.661 7.562 7.661 888,559 +0.10(+1.39%)
Mar 15, 2019 7.512 7.654 7.512 7.556 1,680,583 +0.02(+0.33%)
Mar 14, 2019 7.488 7.568 7.446 7.531 963,489 +0.05(+0.66%)
Mar 13, 2019 7.506 7.537 7.475 7.481 767,673 +0.02(+0.33%)
Mar 12, 2019 7.315 7.506 7.309 7.457 1,582,368 +0.16(+2.20%)
Mar 11, 2019 7.438 7.500 7.275 7.296 2,186,892 -0.10(-1.42%)
Mar 08, 2019 7.269 7.455 7.215 7.401 2,330,031 +0.08(+1.15%)
Mar 07, 2019 7.305 7.401 7.269 7.317 918,959 +0.04(+0.49%)
Mar 06, 2019 7.449 7.473 7.257 7.281 1,733,238 -0.17(-2.33%)
Mar 05, 2019 7.437 7.503 7.413 7.455 1,413,414 +0.02(+0.24%)
Mar 04, 2019 7.377 7.467 7.377 7.437 1,334,657 +0.06(+0.81%)
Mar 01, 2019 7.449 7.485 7.323 7.377 1,340,330 -0.05(-0.73%)
Feb 28, 2019 7.455 7.527 7.413 7.431 1,636,393 -0.03(-0.40%)
Feb 27, 2019 7.743 7.779 7.383 7.461 2,216,651 -0.26(-3.34%)
Feb 26, 2019 7.425 7.965 7.425 7.719 2,848,245 +0.23(+3.04%)
Feb 25, 2019 7.521 7.557 7.473 7.491 1,068,714 -0.01(-0.16%)
Feb 22, 2019 7.437 7.569 7.407 7.503 1,156,762 +0.09(+1.21%)
Feb 21, 2019 7.491 7.497 7.389 7.413 997,711 -0.08(-1.04%)
Feb 20, 2019 7.515 7.539 7.467 7.491 813,645 -0.04(-0.56%)
Feb 19, 2019 7.515 7.557 7.461 7.533 791,375 -0.01(-0.16%)
Feb 15, 2019 7.521 7.581 7.497 7.545 1,041,053 -0.01(-0.08%)
Feb 14, 2019 7.503 7.581 7.461 7.551 836,687 +0.03(+0.40%)
Feb 13, 2019 7.491 7.602 7.491 7.521 793,439 +0.06(+0.80%)
Feb 12, 2019 7.509 7.545 7.449 7.461 749,678 +0.01(+0.08%)
Feb 11, 2019 7.317 7.455 7.290 7.455 606,164 +0.17(+2.30%)
Feb 08, 2019 7.281 7.323 7.251 7.287 543,701 -0.02(-0.33%)
Feb 07, 2019 7.413 7.449 7.290 7.311 671,836 -0.12(-1.61%)
Feb 06, 2019 7.479 7.509 7.419 7.431 539,536 -0.07(-0.88%)
Feb 05, 2019 7.479 7.560 7.452 7.497 652,780 +0.01(+0.16%)
Feb 04, 2019 7.443 7.491 7.401 7.485 1,109,435 +0.01(+0.08%)
Feb 01, 2019 7.347 7.485 7.293 7.479 1,209,448 +0.19(+2.55%)
Jan 31, 2019 7.293 7.365 7.203 7.293 2,417,457 +0.10(+1.33%)
Jan 30, 2019 7.161 7.233 7.101 7.197 901,714 +0.10(+1.35%)
Jan 29, 2019 7.065 7.125 7.035 7.101 572,605 +0.06(+0.85%)
Jan 28, 2019 7.047 7.071 6.987 7.041 594,335 -0.04(-0.51%)
Jan 25, 2019 7.053 7.107 7.053 7.077 631,067 +0.04(+0.60%)
Jan 24, 2019 6.879 7.089 6.879 7.035 732,831 +0.14(+2.09%)
Jan 23, 2019 6.951 6.951 6.849 6.891 657,582 -0.05(-0.69%)
Jan 22, 2019 7.077 7.083 6.927 6.939 861,404 -0.17(-2.36%)
Jan 18, 2019 7.017 7.173 7.005 7.107 897,833 +0.16(+2.24%)
Jan 17, 2019 6.885 6.993 6.879 6.951 633,159 +0.03(+0.43%)
Jan 16, 2019 6.933 6.969 6.885 6.921 570,615 -0.02(-0.26%)
Jan 15, 2019 6.915 6.975 6.885 6.939 1,367,484 +0.10(+1.49%)
Jan 14, 2019 6.807 6.927 6.777 6.837 807,879 -0.01(-0.18%)
Jan 11, 2019 6.837 6.903 6.807 6.849 781,790 -0.04(-0.52%)
Jan 10, 2019 7.017 7.017 6.852 6.885 895,525 -0.12(-1.71%)
Jan 09, 2019 6.939 7.011 6.897 7.005 1,756,882 +0.07(+0.95%)
Jan 08, 2019 7.101 7.113 6.909 6.939 1,534,712 -0.10(-1.45%)
Jan 07, 2019 6.897 7.095 6.813 7.041 1,396,443 +0.14(+2.09%)
Jan 04, 2019 6.508 6.957 6.490 6.897 2,253,503 +0.46(+7.08%)
Jan 03, 2019 6.556 6.580 6.442 6.442 1,134,714 -0.13(-2.01%)
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.