Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.13 +0.21 (+1.54%)
Streaming Delayed Price Updated: 3:35 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 (%)
Apr 29, 2022 8.421 8.461 8.094 8.110 1,110,129 -0.32(-3.78%)
Apr 28, 2022 8.363 8.461 8.179 8.429 1,222,304 +0.15(+1.78%)
Apr 27, 2022 8.134 8.347 8.110 8.282 1,418,629 +0.19(+2.32%)
Apr 26, 2022 8.053 8.241 7.979 8.094 1,602,155 +0.06(+0.71%)
Apr 25, 2022 8.241 8.257 7.791 8.036 2,150,810 -0.38(-4.56%)
Apr 22, 2022 8.429 8.617 8.331 8.421 1,314,972 -0.01(-0.10%)
Apr 21, 2022 8.658 8.735 8.380 8.429 1,481,160 -0.19(-2.18%)
Apr 20, 2022 8.682 8.731 8.555 8.617 1,372,967 -0.02(-0.28%)
Apr 19, 2022 8.715 8.715 8.576 8.641 1,441,104 -0.11(-1.21%)
Apr 18, 2022 8.748 8.858 8.617 8.748 1,183,606 +0.01(+0.09%)
Apr 14, 2022 8.674 8.788 8.596 8.739 1,454,836 +0.11(+1.23%)
Apr 13, 2022 8.592 8.739 8.588 8.633 1,119,983 +0.03(+0.38%)
Apr 12, 2022 8.519 8.658 8.486 8.600 1,418,647 +0.19(+2.24%)
Apr 11, 2022 8.535 8.543 8.372 8.412 1,604,145 -0.13(-1.53%)
Apr 08, 2022 8.380 8.572 8.363 8.543 1,191,949 +0.17(+2.05%)
Apr 07, 2022 8.363 8.421 8.261 8.372 1,063,223 +0.05(+0.59%)
Apr 06, 2022 8.380 8.470 8.294 8.322 1,180,902 -0.02(-0.20%)
Apr 05, 2022 8.486 8.551 8.339 8.339 1,339,556 -0.07(-0.87%)
Apr 04, 2022 8.461 8.535 8.380 8.412 1,011,895 -0.04(-0.48%)
Apr 01, 2022 8.372 8.588 8.355 8.453 931,696 +0.13(+1.57%)
Mar 31, 2022 8.314 8.478 8.298 8.322 916,748 -0.02(-0.29%)
Mar 30, 2022 8.396 8.568 8.314 8.347 1,566,380 +0.03(+0.39%)
Mar 29, 2022 8.306 8.335 8.036 8.314 1,230,107 +0.00(+0.00%)
Mar 28, 2022 8.314 8.347 8.224 8.314 727,950 -0.10(-1.17%)
Mar 25, 2022 8.216 8.421 8.188 8.412 1,217,051 +0.20(+2.49%)
Mar 24, 2022 8.282 8.283 8.159 8.208 664,002 -0.05(-0.59%)
Mar 23, 2022 8.159 8.290 8.159 8.257 768,473 +0.11(+1.30%)
Mar 22, 2022 8.175 8.286 8.073 8.151 1,088,384 -0.04(-0.50%)
Mar 21, 2022 8.126 8.355 8.093 8.192 2,151,982 +0.05(+0.60%)
Mar 18, 2022 8.028 8.143 7.951 8.143 1,489,687 +0.12(+1.53%)
Mar 17, 2022 7.955 8.094 7.946 8.020 761,101 +0.08(+1.03%)
Mar 16, 2022 7.938 8.085 7.865 7.938 1,228,728 +0.04(+0.52%)
Mar 15, 2022 7.848 7.971 7.767 7.897 2,125,077 -0.08(-1.02%)
Mar 14, 2022 8.083 8.101 7.843 7.979 2,281,383 -0.14(-1.68%)
Mar 11, 2022 8.211 8.268 8.103 8.115 845,842 -0.13(-1.55%)
Mar 10, 2022 8.171 8.268 8.119 8.243 1,676,649 +0.13(+1.58%)
Mar 09, 2022 8.324 8.340 8.027 8.115 2,440,109 -0.28(-3.34%)
Mar 08, 2022 8.412 8.544 8.272 8.396 2,275,913 +0.10(+1.26%)
Mar 07, 2022 8.292 8.508 8.247 8.292 2,113,097 +0.03(+0.39%)
Mar 04, 2022 8.147 8.268 8.019 8.260 1,030,932 +0.05(+0.59%)
Mar 03, 2022 8.163 8.231 8.059 8.211 1,058,607 +0.07(+0.89%)
Mar 02, 2022 7.987 8.187 7.931 8.139 1,317,726 +0.22(+2.73%)
Mar 01, 2022 7.971 8.059 7.839 7.923 1,035,476 -0.05(-0.60%)
Feb 28, 2022 7.963 8.179 7.891 7.971 1,479,991 -0.02(-0.20%)
Feb 25, 2022 7.891 8.099 7.919 7.987 1,518,559 +0.17(+2.15%)
Feb 24, 2022 7.643 7.843 7.514 7.819 2,562,174 +0.10(+1.24%)
Feb 23, 2022 7.843 7.955 7.651 7.723 2,034,453 -0.14(-1.73%)
Feb 22, 2022 7.891 8.003 7.739 7.859 1,601,640 -0.02(-0.20%)
Feb 18, 2022 7.875 0 -0.02(-0.30%)
Feb 17, 2022 7.731 8.079 7.731 7.899 2,304,409 +0.10(+1.23%)
Feb 16, 2022 7.170 7.835 7.146 7.803 2,773,964 +0.81(+11.57%)
Feb 15, 2022 6.890 7.030 6.842 6.994 961,050 +0.06(+0.81%)
Feb 14, 2022 6.890 6.956 6.834 6.938 1,213,474 -0.03(-0.46%)
Feb 11, 2022 6.850 7.042 6.830 6.970 1,562,418 +0.12(+1.75%)
Feb 10, 2022 6.785 6.958 6.785 6.850 1,031,916 +0.06(+0.83%)
Feb 09, 2022 6.753 6.809 6.689 6.793 690,627 +0.03(+0.47%)
Feb 08, 2022 6.874 6.906 6.725 6.761 564,766 -0.06(-0.94%)
Feb 07, 2022 6.697 6.898 6.693 6.826 664,551 +0.13(+1.91%)
Feb 04, 2022 6.665 6.705 6.561 6.697 680,489 +0.05(+0.72%)
Feb 03, 2022 6.793 6.625 6.649 633,860 -0.14(-2.12%)
Feb 02, 2022 6.826 6.938 6.705 6.793 994,774 -0.02(-0.35%)
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.