Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.905 5.941 5.792 5.877 663,725 -0.08(-1.31%)
Jul 30, 2020 5.990 6.026 5.884 5.955 560,696 -0.11(-1.86%)
Jul 29, 2020 5.905 6.114 5.884 6.068 725,561 +0.14(+2.39%)
Jul 28, 2020 5.941 6.011 5.898 5.926 741,562 -0.01(-0.24%)
Jul 27, 2020 5.948 5.955 5.767 5.941 1,254,957 -0.02(-0.36%)
Jul 24, 2020 6.011 6.117 5.941 5.962 1,018,494 -0.07(-1.17%)
Jul 23, 2020 6.068 6.082 5.926 6.033 816,512 -0.06(-0.93%)
Jul 22, 2020 6.132 6.181 5.955 6.089 1,500,494 -0.10(-1.60%)
Jul 21, 2020 6.252 6.323 6.174 6.188 1,093,550 -0.01(-0.23%)
Jul 20, 2020 6.308 6.315 6.174 6.202 1,027,795 -0.13(-2.12%)
Jul 17, 2020 6.414 6.501 6.337 6.337 616,498 -0.08(-1.21%)
Jul 16, 2020 6.450 6.450 6.365 6.414 710,501 -0.08(-1.20%)
Jul 15, 2020 6.478 6.549 6.450 6.492 661,580 +0.13(+2.00%)
Jul 14, 2020 6.252 6.414 6.245 6.365 560,527 +0.09(+1.47%)
Jul 13, 2020 6.528 6.528 6.245 6.273 717,333 -0.18(-2.85%)
Jul 10, 2020 6.167 6.464 6.167 6.457 1,248,550 +0.28(+4.46%)
Jul 09, 2020 6.393 6.393 6.174 6.181 1,003,308 -0.18(-2.89%)
Jul 08, 2020 6.365 6.549 6.308 6.365 783,755 -0.01(-0.22%)
Jul 07, 2020 6.506 6.584 6.365 6.379 789,362 -0.23(-3.53%)
Jul 06, 2020 6.598 6.768 6.506 6.613 842,854 +0.09(+1.41%)
Jul 02, 2020 6.839 6.846 6.510 6.521 979,327 -0.24(-3.56%)
Jul 01, 2020 6.577 6.807 6.549 6.761 1,234,679 +0.19(+2.91%)
Jun 30, 2020 6.528 6.605 6.358 6.570 946,271 +0.06(+0.87%)
Jun 29, 2020 6.351 6.577 6.347 6.513 695,828 +0.23(+3.72%)
Jun 26, 2020 6.577 6.641 6.259 6.280 2,897,400 -0.35(-5.33%)
Jun 25, 2020 6.563 6.733 6.492 6.634 1,492,770 +0.03(+0.43%)
Jun 24, 2020 6.719 6.768 6.489 6.605 1,032,770 -0.19(-2.81%)
Jun 23, 2020 6.860 6.864 6.768 6.796 1,502,355 +0.04(+0.52%)
Jun 22, 2020 6.789 6.803 6.719 6.761 712,198 -0.06(-0.83%)
Jun 19, 2020 6.980 7.001 6.818 6.818 1,020,898 -0.09(-1.33%)
Jun 18, 2020 6.818 7.019 6.775 6.910 815,432 +0.04(+0.62%)
Jun 17, 2020 6.980 7.065 6.846 6.867 917,913 -0.16(-2.22%)
Jun 16, 2020 7.188 7.188 6.850 7.023 1,486,043 +0.10(+1.39%)
Jun 15, 2020 6.581 7.002 6.526 6.926 1,151,868 +0.16(+2.34%)
Jun 12, 2020 6.671 6.802 6.581 6.767 1,223,450 +0.28(+4.36%)
Jun 11, 2020 6.830 6.830 6.457 6.485 2,039,603 -0.51(-7.30%)
Jun 10, 2020 7.202 7.268 6.940 6.995 1,088,736 -0.21(-2.97%)
Jun 09, 2020 7.333 7.375 6.995 7.209 1,695,564 -0.24(-3.24%)
Jun 08, 2020 7.409 7.492 7.288 7.450 1,521,947 +0.19(+2.66%)
Jun 05, 2020 7.209 7.450 7.178 7.257 1,976,365 +0.27(+3.85%)
Jun 04, 2020 6.968 7.002 6.854 6.988 1,519,799 +0.00(+0.00%)
Jun 03, 2020 6.968 7.085 6.899 6.988 1,509,629 +0.10(+1.40%)
Jun 02, 2020 6.926 6.933 6.802 6.892 1,194,197 +0.01(+0.10%)
Jun 01, 2020 6.830 6.957 6.784 6.885 1,289,841 +0.04(+0.60%)
May 29, 2020 6.843 6.940 6.781 6.843 1,385,224 -0.08(-1.10%)
May 28, 2020 7.312 7.354 6.912 6.919 1,168,499 -0.39(-5.38%)
May 27, 2020 7.202 7.333 7.168 7.312 1,320,772 +0.17(+2.32%)
May 26, 2020 6.774 7.199 6.754 7.147 1,371,421 +0.56(+8.48%)
May 22, 2020 6.761 6.761 6.471 6.588 1,579,758 -0.17(-2.55%)
May 21, 2020 6.850 7.043 6.726 6.761 1,261,867 -0.08(-1.21%)
May 20, 2020 6.774 6.926 6.540 6.843 1,856,818 +0.14(+2.06%)
May 19, 2020 6.747 6.871 6.629 6.705 1,555,410 -0.02(-0.31%)
May 18, 2020 6.657 6.761 6.509 6.726 1,686,878 +0.14(+2.09%)
May 15, 2020 6.726 6.754 6.498 6.588 1,559,174 -0.17(-2.45%)
May 14, 2020 6.940 6.950 6.464 6.754 1,892,177 -0.38(-5.32%)
May 13, 2020 7.009 7.168 6.885 7.133 1,323,492 +0.09(+1.27%)
May 12, 2020 7.188 7.292 7.036 7.043 657,032 -0.12(-1.64%)
May 11, 2020 7.195 7.250 7.061 7.161 966,621 -0.17(-2.35%)
May 08, 2020 7.161 7.347 7.064 7.333 885,262 +0.34(+4.83%)
May 07, 2020 6.899 7.002 6.864 6.995 799,609 +0.20(+2.94%)
May 06, 2020 7.099 7.202 6.795 6.795 784,170 -0.30(-4.18%)
May 05, 2020 7.312 7.312 7.092 7.092 739,029 -0.07(-0.96%)
May 04, 2020 7.333 7.333 6.943 7.161 1,066,716 -0.32(-4.24%)
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.