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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2021 6.618 6.738 6.590 6.690 1,230,604 +0.09(+1.33%)
Sep 29, 2021 6.610 6.650 6.522 6.602 1,069,335 -0.01(-0.12%)
Sep 28, 2021 6.538 6.646 6.470 6.610 1,311,098 +0.10(+1.60%)
Sep 27, 2021 6.330 6.606 6.330 6.506 1,031,064 +0.18(+2.77%)
Sep 24, 2021 6.267 6.410 6.259 6.330 828,394 +0.04(+0.63%)
Sep 23, 2021 6.314 6.330 6.211 6.290 882,896 -0.02(-0.38%)
Sep 22, 2021 6.251 6.370 6.251 6.314 856,785 +0.16(+2.59%)
Sep 21, 2021 6.179 6.267 6.115 6.155 961,756 +0.05(+0.78%)
Sep 20, 2021 6.243 6.243 6.055 6.107 1,453,671 -0.27(-4.26%)
Sep 17, 2021 6.426 6.450 6.346 6.378 1,361,605 -0.06(-0.99%)
Sep 16, 2021 6.522 6.522 6.394 6.442 854,519 -0.04(-0.62%)
Sep 15, 2021 6.394 6.490 6.346 6.482 1,215,147 +0.11(+1.75%)
Sep 14, 2021 6.498 6.506 6.291 6.370 1,106,310 -0.10(-1.48%)
Sep 13, 2021 6.537 6.588 6.466 6.466 1,091,385 +0.00(+0.00%)
Sep 10, 2021 6.584 6.619 6.466 6.466 996,671 -0.05(-0.84%)
Sep 09, 2021 6.513 6.595 6.396 6.521 1,047,788 +0.01(+0.12%)
Sep 08, 2021 6.584 6.607 6.505 6.513 785,325 -0.06(-0.95%)
Sep 07, 2021 6.568 6.717 6.537 6.576 1,206,041 +0.03(+0.48%)
Sep 03, 2021 6.521 6.552 6.474 6.544 1,142,904 +0.05(+0.72%)
Sep 02, 2021 6.474 6.537 6.458 6.497 1,733,666 +0.05(+0.73%)
Sep 01, 2021 6.294 6.482 6.270 6.450 1,283,584 +0.16(+2.49%)
Aug 31, 2021 6.356 6.372 6.231 6.294 1,077,367 -0.05(-0.74%)
Aug 30, 2021 6.317 6.368 6.216 6.341 1,356,696 +0.02(+0.25%)
Aug 27, 2021 6.262 6.396 6.247 6.325 990,489 +0.05(+0.75%)
Aug 26, 2021 6.294 6.415 6.200 6.278 1,558,936 +0.00(+0.00%)
Aug 25, 2021 6.239 6.301 6.168 6.278 1,467,530 +0.05(+0.88%)
Aug 24, 2021 6.113 6.270 6.094 6.223 1,813,035 +0.15(+2.45%)
Aug 23, 2021 5.988 6.106 5.933 6.074 1,561,727 +0.17(+2.92%)
Aug 20, 2021 5.878 5.953 5.808 5.902 1,947,259 -0.02(-0.26%)
Aug 19, 2021 5.722 6.082 5.682 5.917 3,756,949 +0.30(+5.30%)
Aug 18, 2021 5.604 5.667 5.541 5.620 2,141,783 +0.10(+1.85%)
Aug 17, 2021 5.526 5.651 5.479 5.518 2,321,353 -0.06(-1.12%)
Aug 16, 2021 5.604 5.627 5.510 5.580 1,156,071 -0.02(-0.42%)
Aug 13, 2021 5.580 5.674 5.526 5.604 958,349 -0.01(-0.14%)
Aug 12, 2021 5.714 5.714 5.541 5.612 1,304,567 -0.09(-1.51%)
Aug 11, 2021 5.533 5.733 5.518 5.698 2,452,298 +0.16(+2.97%)
Aug 10, 2021 5.275 5.577 5.259 5.533 2,380,739 +0.26(+4.90%)
Aug 09, 2021 5.345 5.353 5.228 5.275 1,265,752 -0.09(-1.61%)
Aug 06, 2021 5.400 5.463 5.330 5.361 813,041 -0.01(-0.15%)
Aug 05, 2021 5.337 5.415 5.305 5.369 966,415 +0.10(+1.93%)
Aug 04, 2021 5.345 5.369 5.259 5.267 1,218,295 -0.18(-3.31%)
Aug 03, 2021 5.408 5.455 5.267 5.447 1,520,822 +0.04(+0.72%)
Aug 02, 2021 5.392 5.534 5.384 5.408 856,694 +0.02(+0.44%)
Jul 30, 2021 5.455 5.494 5.353 5.384 868,547 -0.08(-1.43%)
Jul 29, 2021 5.565 5.573 5.447 5.463 1,063,644 -0.03(-0.57%)
Jul 28, 2021 5.463 5.533 5.400 5.494 971,319 +0.06(+1.15%)
Jul 27, 2021 5.518 5.526 5.408 5.432 1,003,437 -0.14(-2.53%)
Jul 26, 2021 5.580 5.682 5.545 5.573 861,795 +0.05(+0.99%)
Jul 23, 2021 5.580 5.580 5.471 5.518 655,714 -0.03(-0.57%)
Jul 22, 2021 5.651 5.667 5.537 5.549 1,091,602 -0.08(-1.39%)
Jul 21, 2021 5.510 5.659 5.502 5.627 1,390,959 +0.20(+3.76%)
Jul 20, 2021 5.408 5.463 5.306 5.424 1,390,283 +0.05(+0.87%)
Jul 19, 2021 5.416 5.439 5.294 5.377 2,239,267 -0.14(-2.56%)
Jul 16, 2021 5.698 5.714 5.502 5.518 1,393,401 -0.16(-2.90%)
Jul 15, 2021 5.651 5.714 5.620 5.682 1,060,987 -0.02(-0.41%)
Jul 14, 2021 5.682 5.788 5.659 5.706 1,067,060 +0.05(+0.97%)
Jul 13, 2021 5.800 5.816 5.643 5.651 1,461,481 -0.21(-3.61%)
Jul 12, 2021 5.870 5.870 5.776 5.863 965,530 -0.03(-0.53%)
Jul 09, 2021 5.863 5.948 5.855 5.894 994,488 +0.08(+1.35%)
Jul 08, 2021 5.839 5.933 5.776 5.816 1,554,786 -0.11(-1.85%)
Jul 07, 2021 5.988 6.031 5.855 5.925 1,680,589 -0.09(-1.43%)
Jul 06, 2021 6.004 6.035 5.925 6.012 990,622 +0.05(+0.79%)
Jul 02, 2021 6.035 6.082 5.949 5.964 1,208,567 -0.05(-0.91%)
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.