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

Ship Finance International (NY: SFL )

13.50 -0.24 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 29, 2019 7.607 7.650 7.575 7.631 1,360,388 +0.08(+1.06%)
Mar 28, 2019 7.570 7.613 7.483 7.551 599,566 -0.05(-0.65%)
Mar 27, 2019 7.619 7.644 7.520 7.600 866,060 -0.02(-0.24%)
Mar 26, 2019 7.600 7.668 7.563 7.619 618,586 +0.07(+0.90%)
Mar 25, 2019 7.452 7.576 7.433 7.551 608,143 +0.06(+0.74%)
Mar 22, 2019 7.588 7.619 7.495 7.495 1,062,858 -0.15(-2.02%)
Mar 21, 2019 7.607 7.707 7.607 7.650 832,938 +0.01(+0.16%)
Mar 20, 2019 7.588 7.687 7.520 7.638 1,046,368 +0.04(+0.57%)
Mar 19, 2019 7.681 7.706 7.582 7.594 1,005,523 -0.08(-1.05%)
Mar 18, 2019 7.576 7.675 7.576 7.675 886,920 +0.11(+1.39%)
Mar 15, 2019 7.526 7.668 7.526 7.570 1,677,483 +0.02(+0.33%)
Mar 14, 2019 7.502 7.582 7.460 7.545 961,711 +0.05(+0.66%)
Mar 13, 2019 7.520 7.551 7.489 7.495 766,257 +0.02(+0.33%)
Mar 12, 2019 7.328 7.520 7.322 7.471 1,579,449 +0.16(+2.20%)
Mar 11, 2019 7.452 7.514 7.288 7.310 2,182,857 -0.11(-1.42%)
Mar 08, 2019 7.283 7.469 7.229 7.415 2,325,732 +0.08(+1.15%)
Mar 07, 2019 7.319 7.415 7.283 7.331 917,263 +0.04(+0.49%)
Mar 06, 2019 7.463 7.487 7.271 7.295 1,730,040 -0.17(-2.33%)
Mar 05, 2019 7.451 7.517 7.427 7.469 1,410,806 +0.02(+0.24%)
Mar 04, 2019 7.391 7.481 7.391 7.451 1,332,194 +0.06(+0.81%)
Mar 01, 2019 7.463 7.499 7.337 7.391 1,337,857 -0.05(-0.73%)
Feb 28, 2019 7.469 7.541 7.427 7.445 1,633,374 -0.03(-0.40%)
Feb 27, 2019 7.757 7.793 7.397 7.475 2,212,561 -0.26(-3.34%)
Feb 26, 2019 7.439 7.980 7.439 7.733 2,842,990 +0.23(+3.04%)
Feb 25, 2019 7.535 7.571 7.487 7.505 1,066,743 -0.01(-0.16%)
Feb 22, 2019 7.451 7.583 7.421 7.517 1,154,628 +0.09(+1.21%)
Feb 21, 2019 7.505 7.511 7.403 7.427 995,871 -0.08(-1.04%)
Feb 20, 2019 7.529 7.553 7.481 7.505 812,144 -0.04(-0.56%)
Feb 19, 2019 7.529 7.571 7.475 7.547 789,915 -0.01(-0.16%)
Feb 15, 2019 7.535 7.595 7.511 7.559 1,039,132 -0.01(-0.08%)
Feb 14, 2019 7.517 7.595 7.475 7.565 835,143 +0.03(+0.40%)
Feb 13, 2019 7.505 7.616 7.505 7.535 791,975 +0.06(+0.80%)
Feb 12, 2019 7.523 7.559 7.463 7.475 748,295 +0.01(+0.08%)
Feb 11, 2019 7.331 7.469 7.303 7.469 605,046 +0.17(+2.30%)
Feb 08, 2019 7.295 7.337 7.265 7.301 542,698 -0.02(-0.33%)
Feb 07, 2019 7.427 7.463 7.304 7.325 670,596 -0.12(-1.61%)
Feb 06, 2019 7.493 7.523 7.433 7.445 538,541 -0.07(-0.88%)
Feb 05, 2019 7.493 7.574 7.466 7.511 651,576 +0.01(+0.16%)
Feb 04, 2019 7.457 7.505 7.415 7.499 1,107,388 +0.01(+0.08%)
Feb 01, 2019 7.361 7.499 7.307 7.493 1,207,217 +0.19(+2.55%)
Jan 31, 2019 7.307 7.379 7.217 7.307 2,412,996 +0.10(+1.33%)
Jan 30, 2019 7.175 7.247 7.114 7.211 900,050 +0.10(+1.35%)
Jan 29, 2019 7.078 7.139 7.048 7.114 571,549 +0.06(+0.85%)
Jan 28, 2019 7.060 7.084 7.000 7.054 593,239 -0.04(-0.51%)
Jan 25, 2019 7.066 7.120 7.066 7.090 629,903 +0.04(+0.60%)
Jan 24, 2019 6.892 7.102 6.892 7.048 731,479 +0.14(+2.09%)
Jan 23, 2019 6.964 6.964 6.862 6.904 656,369 -0.05(-0.69%)
Jan 22, 2019 7.090 7.096 6.940 6.952 859,815 -0.17(-2.36%)
Jan 18, 2019 7.030 7.187 7.018 7.120 896,176 +0.16(+2.24%)
Jan 17, 2019 6.898 7.006 6.892 6.964 631,991 +0.03(+0.43%)
Jan 16, 2019 6.946 6.982 6.898 6.934 569,562 -0.02(-0.26%)
Jan 15, 2019 6.928 6.988 6.898 6.952 1,364,961 +0.10(+1.49%)
Jan 14, 2019 6.820 6.940 6.790 6.850 806,389 -0.01(-0.18%)
Jan 11, 2019 6.850 6.916 6.820 6.862 780,347 -0.04(-0.52%)
Jan 10, 2019 7.030 7.030 6.865 6.898 893,873 -0.12(-1.71%)
Jan 09, 2019 6.952 7.024 6.910 7.018 1,753,640 +0.07(+0.95%)
Jan 08, 2019 7.114 7.127 6.922 6.952 1,531,881 -0.10(-1.45%)
Jan 07, 2019 6.910 7.108 6.826 7.054 1,393,866 +0.14(+2.09%)
Jan 04, 2019 6.520 6.970 6.502 6.910 2,249,345 +0.46(+7.08%)
Jan 03, 2019 6.568 6.592 6.454 6.454 1,132,620 -0.13(-2.01%)
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.