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 (%)
Jul 31, 2019 8.362 8.572 8.312 8.350 1,332,069 -0.01(-0.15%)
Jul 30, 2019 8.273 8.391 8.204 8.362 795,297 +0.04(+0.46%)
Jul 29, 2019 8.356 8.394 8.312 8.324 774,711 -0.03(-0.38%)
Jul 26, 2019 8.337 8.394 8.292 8.356 632,017 +0.03(+0.38%)
Jul 25, 2019 8.337 8.350 8.267 8.324 948,994 -0.01(-0.15%)
Jul 24, 2019 8.235 8.375 8.235 8.337 794,369 +0.06(+0.77%)
Jul 23, 2019 8.204 8.299 8.204 8.273 516,597 +0.05(+0.62%)
Jul 22, 2019 8.172 8.235 8.115 8.223 794,828 +0.06(+0.78%)
Jul 19, 2019 8.096 8.178 8.073 8.159 742,734 +0.06(+0.71%)
Jul 18, 2019 8.045 8.121 8.016 8.102 606,023 +0.01(+0.16%)
Jul 17, 2019 8.216 8.229 8.051 8.089 622,312 -0.13(-1.62%)
Jul 16, 2019 8.083 8.242 8.077 8.223 1,962,075 +0.13(+1.57%)
Jul 15, 2019 8.191 8.204 8.083 8.096 466,577 -0.10(-1.16%)
Jul 12, 2019 8.121 8.216 8.121 8.191 514,055 +0.06(+0.70%)
Jul 11, 2019 8.115 8.140 8.070 8.134 551,644 +0.01(+0.16%)
Jul 10, 2019 8.096 8.153 8.089 8.121 481,789 +0.06(+0.71%)
Jul 09, 2019 8.032 8.083 7.983 8.064 570,377 +0.00(+0.00%)
Jul 08, 2019 8.115 8.115 8.045 8.064 657,260 +0.01(+0.08%)
Jul 05, 2019 7.981 8.058 7.962 8.058 450,743 +0.03(+0.40%)
Jul 03, 2019 7.988 8.064 7.988 8.026 348,373 +0.03(+0.32%)
Jul 02, 2019 8.000 8.089 7.950 8.000 516,376 -0.05(-0.63%)
Jul 01, 2019 8.000 8.127 7.962 8.051 1,390,145 +0.11(+1.36%)
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%)
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.