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

Ship Finance International (NY: SFL )

13.16 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2022 8.006 8.103 7.945 8.050 866,385 +0.03(+0.44%)
Dec 29, 2022 7.963 8.059 7.902 8.015 693,300 +0.09(+1.10%)
Dec 28, 2022 8.103 8.103 7.906 7.928 926,304 -0.19(-2.37%)
Dec 27, 2022 8.207 8.207 8.081 8.120 402,658 -0.09(-1.06%)
Dec 23, 2022 8.076 8.216 7.993 8.207 555,311 +0.19(+2.40%)
Dec 22, 2022 8.251 8.295 7.924 8.015 1,132,992 -0.26(-3.16%)
Dec 21, 2022 8.190 8.282 8.120 8.277 909,816 +0.20(+2.49%)
Dec 20, 2022 7.945 8.146 7.945 8.076 1,103,187 +0.12(+1.54%)
Dec 19, 2022 8.024 8.037 7.901 7.954 879,202 -0.03(-0.33%)
Dec 16, 2022 7.998 8.076 7.937 7.980 1,092,467 -0.13(-1.61%)
Dec 15, 2022 8.076 8.199 8.050 8.111 1,066,255 +0.02(+0.22%)
Dec 14, 2022 8.303 8.330 8.068 8.094 1,052,005 -0.18(-2.22%)
Dec 13, 2022 8.312 8.378 8.225 8.277 1,271,321 +0.10(+1.17%)
Dec 12, 2022 8.147 8.228 8.104 8.181 1,173,679 +0.09(+1.05%)
Dec 09, 2022 8.130 8.173 8.075 8.096 846,113 -0.03(-0.31%)
Dec 08, 2022 8.121 8.194 8.049 8.121 848,733 +0.09(+1.17%)
Dec 07, 2022 8.164 8.215 7.985 8.028 1,402,250 -0.15(-1.88%)
Dec 06, 2022 8.369 8.420 8.121 8.181 998,532 -0.17(-2.04%)
Dec 05, 2022 8.505 8.641 8.317 8.352 1,098,871 -0.16(-1.90%)
Dec 02, 2022 8.266 8.522 8.266 8.513 988,092 +0.19(+2.25%)
Dec 01, 2022 8.411 8.518 8.326 8.326 758,773 -0.02(-0.20%)
Nov 30, 2022 8.411 8.437 8.224 8.343 1,407,511 +0.04(+0.51%)
Nov 29, 2022 8.334 8.462 8.271 8.300 979,600 +0.00(+0.00%)
Nov 28, 2022 8.471 8.471 8.300 8.300 1,014,021 -0.20(-2.40%)
Nov 25, 2022 8.530 8.573 8.462 8.505 566,690 +0.06(+0.71%)
Nov 23, 2022 8.607 8.648 8.420 8.445 1,206,866 -0.18(-2.08%)
Nov 22, 2022 8.505 8.650 8.488 8.624 1,277,166 +0.20(+2.43%)
Nov 21, 2022 8.539 8.548 8.352 8.420 1,464,269 -0.16(-1.89%)
Nov 18, 2022 8.607 8.620 8.530 8.582 1,214,214 -0.01(-0.10%)
Nov 17, 2022 8.513 8.637 8.386 8.590 1,581,484 -0.02(-0.20%)
Nov 16, 2022 9.008 9.008 8.488 8.607 2,247,708 -0.46(-5.08%)
Nov 15, 2022 9.195 9.204 9.042 9.067 1,442,364 -0.07(-0.75%)
Nov 14, 2022 9.059 9.221 9.008 9.136 1,285,240 +0.21(+2.39%)
Nov 11, 2022 8.863 8.969 8.803 8.923 1,251,410 +0.16(+1.85%)
Nov 10, 2022 8.948 8.948 8.684 8.761 1,034,650 +0.11(+1.28%)
Nov 09, 2022 8.991 9.042 8.624 8.650 1,128,124 -0.36(-3.97%)
Nov 08, 2022 8.888 9.033 8.871 9.008 770,173 +0.10(+1.15%)
Nov 07, 2022 8.923 8.974 8.837 8.905 796,522 +0.01(+0.10%)
Nov 04, 2022 8.905 8.978 8.786 8.897 1,280,856 +0.16(+1.85%)
Nov 03, 2022 8.735 8.854 8.718 8.735 950,426 -0.02(-0.19%)
Nov 02, 2022 8.726 8.752 940,307 -0.02(-0.19%)
Nov 01, 2022 8.812 8.871 8.726 8.769 836,870 +0.08(+0.88%)
Oct 31, 2022 8.530 8.718 8.488 8.692 1,064,514 +0.13(+1.49%)
Oct 28, 2022 8.633 8.667 8.458 8.565 919,853 -0.03(-0.30%)
Oct 27, 2022 8.633 8.709 8.539 8.590 824,410 +0.06(+0.70%)
Oct 26, 2022 8.522 8.650 8.505 8.530 922,669 +0.03(+0.40%)
Oct 25, 2022 8.369 8.513 8.300 8.496 1,085,871 +0.12(+1.42%)
Oct 24, 2022 8.394 8.445 8.258 8.377 1,102,130 +0.03(+0.41%)
Oct 21, 2022 8.334 8.437 8.224 8.343 874,380 +0.09(+1.14%)
Oct 20, 2022 8.283 8.322 8.173 8.249 960,700 -0.02(-0.21%)
Oct 19, 2022 8.283 8.360 8.198 8.266 1,139,238 -0.06(-0.72%)
Oct 18, 2022 8.207 8.352 8.130 8.326 965,352 +0.20(+2.41%)
Oct 17, 2022 8.096 8.224 8.062 8.130 949,563 +0.14(+1.71%)
Oct 14, 2022 7.960 8.062 7.849 7.994 812,874 +0.03(+0.43%)
Oct 13, 2022 7.746 7.985 7.721 7.960 1,241,741 +0.19(+2.41%)
Oct 12, 2022 7.695 7.815 7.602 7.772 773,486 +0.09(+1.11%)
Oct 11, 2022 7.576 7.789 7.508 7.687 1,198,929 +0.05(+0.67%)
Oct 10, 2022 7.840 7.930 7.627 7.636 1,375,835 -0.15(-1.97%)
Oct 07, 2022 7.883 7.925 7.755 7.789 1,208,170 -0.08(-0.97%)
Oct 06, 2022 7.849 8.036 7.767 7.866 717,615 +0.03(+0.44%)
Oct 05, 2022 7.968 7.968 7.721 7.832 1,473,931 -0.10(-1.29%)
Oct 04, 2022 8.002 8.028 7.862 7.934 2,042,371 +0.02(+0.22%)
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.