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 (%)
Jun 30, 2020 6.654 6.734 6.481 6.698 928,265 +0.06(+0.87%)
Jun 29, 2020 6.474 6.705 6.470 6.640 682,588 +0.24(+3.72%)
Jun 26, 2020 6.705 6.770 6.380 6.402 2,842,270 -0.36(-5.33%)
Jun 25, 2020 6.690 6.863 6.618 6.762 1,464,366 +0.03(+0.43%)
Jun 24, 2020 6.849 6.899 6.615 6.734 1,013,119 -0.19(-2.81%)
Jun 23, 2020 6.993 6.997 6.899 6.928 1,473,769 +0.04(+0.52%)
Jun 22, 2020 6.921 6.935 6.849 6.892 698,646 -0.06(-0.83%)
Jun 19, 2020 7.116 7.137 6.950 6.950 1,001,473 -0.09(-1.33%)
Jun 18, 2020 6.950 7.155 6.907 7.044 799,916 +0.04(+0.62%)
Jun 17, 2020 7.116 7.202 6.979 7.000 900,448 -0.16(-2.22%)
Jun 16, 2020 7.328 7.328 6.983 7.159 1,457,767 +0.10(+1.39%)
Jun 15, 2020 6.709 7.138 6.653 7.060 1,129,951 +0.16(+2.34%)
Jun 12, 2020 6.800 6.934 6.709 6.899 1,200,171 +0.29(+4.36%)
Jun 11, 2020 6.962 6.962 6.582 6.610 2,000,795 -0.52(-7.30%)
Jun 10, 2020 7.342 7.409 7.075 7.131 1,068,020 -0.22(-2.97%)
Jun 09, 2020 7.475 7.518 7.131 7.349 1,663,302 -0.25(-3.24%)
Jun 08, 2020 7.553 7.637 7.430 7.595 1,492,988 +0.20(+2.66%)
Jun 05, 2020 7.349 7.595 7.317 7.398 1,938,760 +0.27(+3.85%)
Jun 04, 2020 7.103 7.138 6.987 7.124 1,490,881 +0.00(+0.00%)
Jun 03, 2020 7.103 7.222 7.032 7.124 1,480,904 +0.10(+1.40%)
Jun 02, 2020 7.060 7.067 6.934 7.025 1,171,475 +0.01(+0.10%)
Jun 01, 2020 6.962 7.092 6.916 7.018 1,265,299 +0.04(+0.60%)
May 29, 2020 6.976 7.075 6.913 6.976 1,358,867 -0.08(-1.10%)
May 28, 2020 7.454 7.496 7.046 7.053 1,146,266 -0.40(-5.38%)
May 27, 2020 7.342 7.475 7.307 7.454 1,295,641 +0.17(+2.32%)
May 26, 2020 6.906 7.338 6.885 7.285 1,345,326 +0.57(+8.48%)
May 22, 2020 6.892 6.892 6.596 6.716 1,549,699 -0.18(-2.55%)
May 21, 2020 6.983 7.180 6.857 6.892 1,237,857 -0.08(-1.21%)
May 20, 2020 6.906 7.060 6.667 6.976 1,821,487 +0.14(+2.06%)
May 19, 2020 6.878 7.004 6.758 6.835 1,525,814 -0.02(-0.31%)
May 18, 2020 6.786 6.892 6.635 6.857 1,654,781 +0.14(+2.09%)
May 15, 2020 6.857 6.885 6.624 6.716 1,529,507 -0.17(-2.45%)
May 14, 2020 7.075 7.084 6.589 6.885 1,856,174 -0.39(-5.32%)
May 13, 2020 7.145 7.307 7.018 7.271 1,298,309 +0.09(+1.27%)
May 12, 2020 7.328 7.433 7.173 7.180 644,530 -0.12(-1.64%)
May 11, 2020 7.335 7.391 7.198 7.300 948,229 -0.18(-2.35%)
May 08, 2020 7.300 7.489 7.201 7.475 868,417 +0.34(+4.83%)
May 07, 2020 7.032 7.138 6.997 7.131 784,394 +0.20(+2.94%)
May 06, 2020 7.236 7.342 6.927 6.927 769,250 -0.30(-4.18%)
May 05, 2020 7.454 7.454 7.229 7.229 724,967 -0.07(-0.96%)
May 04, 2020 7.475 7.475 7.078 7.300 1,046,420 -0.32(-4.24%)
May 01, 2020 7.764 7.785 7.546 7.623 932,550 -0.32(-3.99%)
Apr 30, 2020 7.996 8.129 7.848 7.939 895,046 -0.06(-0.70%)
Apr 29, 2020 7.841 8.066 7.841 7.996 1,243,327 +0.20(+2.52%)
Apr 28, 2020 7.869 8.003 7.620 7.799 804,798 +0.11(+1.37%)
Apr 27, 2020 7.560 7.981 7.560 7.693 1,126,776 +0.18(+2.34%)
Apr 24, 2020 7.482 7.595 7.370 7.518 700,194 +0.15(+2.00%)
Apr 23, 2020 7.243 7.532 7.180 7.370 938,229 +0.24(+3.35%)
Apr 22, 2020 7.124 7.208 6.948 7.131 1,016,400 +0.25(+3.58%)
Apr 21, 2020 7.138 7.173 6.885 6.885 1,442,209 -0.25(-3.55%)
Apr 20, 2020 6.969 7.361 6.864 7.138 1,287,303 -0.01(-0.10%)
Apr 17, 2020 7.075 7.328 7.075 7.145 1,061,241 +0.20(+2.83%)
Apr 16, 2020 7.032 7.032 6.857 6.948 992,253 -0.08(-1.20%)
Apr 15, 2020 7.046 7.117 6.814 7.032 1,121,508 -0.23(-3.10%)
Apr 14, 2020 7.096 7.307 7.032 7.257 942,343 +0.25(+3.51%)
Apr 13, 2020 6.990 7.226 6.941 7.011 1,017,805 +0.02(+0.30%)
Apr 09, 2020 6.779 7.117 6.765 6.990 1,133,905 +0.33(+4.96%)
Apr 08, 2020 6.639 6.758 6.589 6.660 896,837 +0.16(+2.49%)
Apr 07, 2020 6.821 6.962 6.470 6.498 1,444,677 -0.16(-2.43%)
Apr 06, 2020 6.744 6.807 6.515 6.660 1,155,351 +0.16(+2.49%)
Apr 03, 2020 6.343 6.582 6.280 6.498 1,158,791 +0.16(+2.55%)
Apr 02, 2020 6.428 6.681 6.203 6.336 1,262,843 -0.12(-1.85%)
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.