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

Ship Finance International (NY: SFL )

13.63 -0.20 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2019 7.905 7.994 7.804 7.943 1,828,802 +0.05(+0.64%)
Jun 27, 2019 7.854 7.892 7.823 7.892 696,678 +0.07(+0.89%)
Jun 26, 2019 7.823 7.870 7.791 7.823 578,346 +0.06(+0.74%)
Jun 25, 2019 7.727 7.785 7.696 7.765 487,172 +0.04(+0.58%)
Jun 24, 2019 7.854 7.854 7.721 7.721 800,050 -0.10(-1.22%)
Jun 21, 2019 7.816 7.854 7.785 7.816 1,011,574 -0.02(-0.24%)
Jun 20, 2019 7.911 7.937 7.810 7.835 568,579 -0.01(-0.08%)
Jun 19, 2019 7.816 7.861 7.810 7.842 453,398 +0.01(+0.16%)
Jun 18, 2019 7.873 7.902 7.791 7.829 860,678 +0.06(+0.74%)
Jun 17, 2019 7.734 7.823 7.708 7.772 546,412 +0.08(+0.99%)
Jun 14, 2019 7.702 7.765 7.651 7.696 610,913 -0.03(-0.41%)
Jun 13, 2019 7.683 7.778 7.664 7.727 598,151 +0.09(+1.16%)
Jun 12, 2019 7.708 7.711 7.619 7.638 739,549 -0.09(-1.15%)
Jun 11, 2019 7.740 7.772 7.680 7.727 713,045 +0.06(+0.74%)
Jun 10, 2019 7.804 7.804 7.638 7.670 1,076,566 -0.10(-1.23%)
Jun 07, 2019 7.753 7.839 7.685 7.765 1,559,894 +0.05(+0.64%)
Jun 06, 2019 7.741 7.796 7.679 7.716 1,206,867 -0.03(-0.40%)
Jun 05, 2019 7.778 7.778 7.667 7.747 1,181,848 -0.05(-0.63%)
Jun 04, 2019 7.710 7.799 7.654 7.796 915,675 +0.14(+1.77%)
Jun 03, 2019 7.704 7.741 7.617 7.661 1,080,627 +0.02(+0.24%)
May 31, 2019 7.525 7.642 7.500 7.642 875,283 +0.04(+0.49%)
May 30, 2019 7.778 7.796 7.576 7.605 1,029,129 -0.18(-2.30%)
May 29, 2019 7.728 7.784 7.617 7.784 1,108,950 +0.02(+0.24%)
May 28, 2019 7.901 7.951 7.747 7.765 1,344,172 -0.10(-1.33%)
May 24, 2019 8.037 8.080 7.840 7.870 1,575,769 -0.09(-1.16%)
May 23, 2019 8.148 8.210 7.911 7.963 1,535,551 -0.29(-3.52%)
May 22, 2019 8.290 8.395 8.167 8.253 1,235,094 -0.02(-0.22%)
May 21, 2019 8.093 8.272 8.056 8.272 1,445,433 +0.30(+3.80%)
May 20, 2019 8.025 8.080 7.957 7.969 1,033,181 -0.08(-1.00%)
May 17, 2019 8.056 8.136 8.043 8.049 796,389 -0.06(-0.69%)
May 16, 2019 8.025 8.130 8.019 8.105 820,663 +0.12(+1.47%)
May 15, 2019 7.889 8.019 7.889 7.988 953,728 +0.06(+0.78%)
May 14, 2019 7.790 7.938 7.753 7.926 844,761 +0.19(+2.39%)
May 13, 2019 7.821 7.870 7.704 7.741 888,331 -0.14(-1.80%)
May 10, 2019 7.802 7.895 7.753 7.883 645,568 +0.08(+1.03%)
May 09, 2019 7.821 7.852 7.716 7.802 651,949 -0.07(-0.94%)
May 08, 2019 7.895 7.975 7.870 7.877 546,043 -0.02(-0.23%)
May 07, 2019 7.901 7.951 7.852 7.895 640,168 -0.06(-0.78%)
May 06, 2019 7.901 8.012 7.864 7.957 629,336 -0.04(-0.46%)
May 03, 2019 7.907 8.000 7.907 7.994 794,121 +0.11(+1.41%)
May 02, 2019 7.846 7.927 7.833 7.883 584,985 -0.01(-0.08%)
May 01, 2019 7.895 8.006 7.852 7.889 969,099 +0.01(+0.16%)
Apr 30, 2019 7.963 7.963 7.858 7.877 630,518 -0.05(-0.62%)
Apr 29, 2019 7.889 7.951 7.830 7.926 680,108 +0.05(+0.63%)
Apr 26, 2019 7.809 7.883 7.716 7.877 652,858 +0.04(+0.47%)
Apr 25, 2019 7.901 7.901 7.790 7.840 756,183 -0.07(-0.94%)
Apr 24, 2019 7.914 7.932 7.846 7.914 1,036,243 +0.00(+0.00%)
Apr 23, 2019 7.895 7.988 7.821 7.914 972,295 +0.01(+0.16%)
Apr 22, 2019 7.877 7.932 7.840 7.901 588,873 +0.05(+0.63%)
Apr 18, 2019 7.870 7.895 7.793 7.852 656,584 -0.02(-0.24%)
Apr 17, 2019 7.852 7.903 7.827 7.870 692,191 +0.03(+0.39%)
Apr 16, 2019 7.840 7.883 7.722 7.840 1,119,541 +0.02(+0.24%)
Apr 15, 2019 7.920 7.938 7.815 7.821 730,345 -0.09(-1.17%)
Apr 12, 2019 7.963 7.963 7.815 7.914 920,805 +0.02(+0.23%)
Apr 11, 2019 7.870 7.944 7.846 7.895 601,677 +0.00(+0.00%)
Apr 10, 2019 7.809 7.907 7.741 7.895 686,039 +0.11(+1.43%)
Apr 09, 2019 7.914 7.914 7.769 7.784 1,277,969 -0.17(-2.17%)
Apr 08, 2019 7.901 7.969 7.895 7.957 1,316,952 +0.06(+0.70%)
Apr 05, 2019 7.840 7.907 7.840 7.901 827,817 +0.07(+0.87%)
Apr 04, 2019 7.790 7.846 7.778 7.833 642,807 +0.05(+0.63%)
Apr 03, 2019 7.815 7.883 7.753 7.784 1,152,567 -0.01(-0.16%)
Apr 02, 2019 7.728 7.821 7.704 7.796 1,148,244 +0.06(+0.80%)
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.