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

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 9.242 9.288 9.203 9.210 358,551 -0.07(-0.77%)
Nov 27, 2019 9.197 9.333 9.197 9.281 631,924 +0.08(+0.85%)
Nov 26, 2019 9.320 9.333 9.171 9.203 816,046 -0.14(-1.46%)
Nov 25, 2019 9.184 9.375 9.125 9.340 740,756 +0.16(+1.77%)
Nov 22, 2019 9.281 9.301 9.119 9.177 921,901 +0.01(+0.07%)
Nov 21, 2019 9.301 9.593 9.053 9.171 1,057,371 -0.23(-2.49%)
Nov 20, 2019 9.366 9.489 9.294 9.405 964,222 +0.02(+0.21%)
Nov 19, 2019 9.320 9.450 9.249 9.385 718,637 +0.07(+0.70%)
Nov 18, 2019 9.437 9.437 9.316 9.320 618,172 -0.11(-1.17%)
Nov 15, 2019 9.333 9.444 9.295 9.431 748,622 +0.16(+1.75%)
Nov 14, 2019 9.203 9.288 9.197 9.268 663,358 +0.05(+0.56%)
Nov 13, 2019 9.171 9.294 9.171 9.216 654,931 -0.02(-0.21%)
Nov 12, 2019 9.171 9.320 9.171 9.236 777,983 +0.05(+0.50%)
Nov 11, 2019 9.216 9.236 9.145 9.190 685,915 -0.08(-0.84%)
Nov 08, 2019 9.294 9.366 9.255 9.268 502,002 -0.03(-0.28%)
Nov 07, 2019 9.489 9.489 9.216 9.294 1,055,064 -0.12(-1.24%)
Nov 06, 2019 9.561 9.561 9.346 9.411 794,131 -0.15(-1.56%)
Nov 05, 2019 9.632 9.697 9.457 9.561 762,955 -0.04(-0.41%)
Nov 04, 2019 9.574 9.626 9.535 9.600 876,118 +0.08(+0.89%)
Nov 01, 2019 9.476 9.515 9.392 9.515 835,185 +0.10(+1.11%)
Oct 31, 2019 9.535 9.535 9.307 9.411 820,932 -0.12(-1.23%)
Oct 30, 2019 9.528 9.535 9.444 9.528 769,725 -0.03(-0.27%)
Oct 29, 2019 9.606 9.613 9.541 9.554 653,320 -0.10(-1.01%)
Oct 28, 2019 9.639 9.684 9.574 9.652 838,244 +0.05(+0.47%)
Oct 25, 2019 9.717 9.782 9.600 9.606 785,984 -0.13(-1.34%)
Oct 24, 2019 9.808 9.814 9.636 9.736 717,676 -0.06(-0.60%)
Oct 23, 2019 9.717 9.795 9.665 9.795 739,208 +0.08(+0.87%)
Oct 22, 2019 9.704 9.821 9.671 9.710 1,708,379 -0.03(-0.27%)
Oct 21, 2019 9.691 9.749 9.645 9.736 1,104,521 +0.11(+1.15%)
Oct 18, 2019 9.626 9.684 9.600 9.626 933,740 +0.00(+0.00%)
Oct 17, 2019 9.541 9.675 9.509 9.626 868,137 +0.12(+1.23%)
Oct 16, 2019 9.528 9.574 9.483 9.509 780,366 -0.07(-0.75%)
Oct 15, 2019 9.515 9.606 9.450 9.580 1,383,367 +0.07(+0.68%)
Oct 14, 2019 9.515 9.561 9.476 9.515 582,695 +0.00(+0.00%)
Oct 11, 2019 9.522 9.600 9.509 9.515 880,234 +0.05(+0.48%)
Oct 10, 2019 9.314 9.483 9.294 9.470 1,292,796 +0.18(+1.96%)
Oct 09, 2019 9.307 9.353 9.210 9.288 602,603 +0.05(+0.49%)
Oct 08, 2019 9.268 9.294 9.210 9.242 649,833 -0.05(-0.56%)
Oct 07, 2019 9.307 9.347 9.268 9.294 506,915 -0.03(-0.35%)
Oct 04, 2019 9.138 9.327 9.112 9.327 726,020 +0.22(+2.43%)
Oct 03, 2019 9.066 9.138 8.995 9.106 848,283 +0.01(+0.14%)
Oct 02, 2019 9.047 9.138 9.001 9.093 965,323 -0.01(-0.14%)
Oct 01, 2019 9.171 9.229 9.106 9.106 653,323 -0.03(-0.28%)
Sep 30, 2019 9.177 9.216 9.125 9.132 532,981 -0.02(-0.21%)
Sep 27, 2019 9.145 9.229 9.132 9.151 422,205 -0.02(-0.21%)
Sep 26, 2019 9.177 9.236 9.158 9.171 420,932 +0.00(+0.00%)
Sep 25, 2019 9.106 9.210 8.988 9.171 588,422 +0.03(+0.36%)
Sep 24, 2019 9.262 9.314 9.125 9.138 783,538 -0.12(-1.33%)
Sep 23, 2019 9.177 9.333 9.171 9.262 613,364 +0.09(+0.99%)
Sep 20, 2019 9.203 9.288 9.164 9.171 990,475 -0.01(-0.07%)
Sep 19, 2019 9.268 9.314 9.173 9.177 506,461 -0.08(-0.91%)
Sep 18, 2019 9.262 9.320 9.184 9.262 533,897 -0.03(-0.35%)
Sep 17, 2019 9.223 9.307 9.080 9.294 984,931 +0.03(+0.35%)
Sep 16, 2019 9.333 9.418 9.262 9.262 1,061,017 -0.03(-0.35%)
Sep 13, 2019 9.457 9.457 9.291 9.294 790,904 -0.05(-0.49%)
Sep 12, 2019 9.314 9.411 9.229 9.340 796,344 -0.05(-0.55%)
Sep 11, 2019 9.405 9.476 9.320 9.392 932,137 +0.03(+0.35%)
Sep 10, 2019 9.327 9.486 9.245 9.359 1,479,892 +0.03(+0.27%)
Sep 09, 2019 9.181 9.362 9.175 9.334 1,348,182 +0.19(+2.08%)
Sep 06, 2019 9.169 9.169 9.073 9.143 646,664 +0.00(+0.00%)
Sep 05, 2019 9.080 9.245 9.080 9.143 1,156,604 +0.09(+0.98%)
Sep 04, 2019 9.016 9.070 8.966 9.054 753,251 +0.09(+0.99%)
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.