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 (%)
Mar 31, 2022 8.314 8.478 8.298 8.322 916,748 -0.02(-0.29%)
Mar 30, 2022 8.396 8.568 8.314 8.347 1,566,380 +0.03(+0.39%)
Mar 29, 2022 8.306 8.335 8.036 8.314 1,230,107 +0.00(+0.00%)
Mar 28, 2022 8.314 8.347 8.224 8.314 727,950 -0.10(-1.17%)
Mar 25, 2022 8.216 8.421 8.188 8.412 1,217,051 +0.20(+2.49%)
Mar 24, 2022 8.282 8.283 8.159 8.208 664,002 -0.05(-0.59%)
Mar 23, 2022 8.159 8.290 8.159 8.257 768,473 +0.11(+1.30%)
Mar 22, 2022 8.175 8.286 8.073 8.151 1,088,384 -0.04(-0.50%)
Mar 21, 2022 8.126 8.355 8.093 8.192 2,151,982 +0.05(+0.60%)
Mar 18, 2022 8.028 8.143 7.951 8.143 1,489,687 +0.12(+1.53%)
Mar 17, 2022 7.955 8.094 7.946 8.020 761,101 +0.08(+1.03%)
Mar 16, 2022 7.938 8.085 7.865 7.938 1,228,728 +0.04(+0.52%)
Mar 15, 2022 7.848 7.971 7.767 7.897 2,125,077 -0.08(-1.02%)
Mar 14, 2022 8.083 8.101 7.843 7.979 2,281,383 -0.14(-1.68%)
Mar 11, 2022 8.211 8.268 8.103 8.115 845,842 -0.13(-1.55%)
Mar 10, 2022 8.171 8.268 8.119 8.243 1,676,649 +0.13(+1.58%)
Mar 09, 2022 8.324 8.340 8.027 8.115 2,440,109 -0.28(-3.34%)
Mar 08, 2022 8.412 8.544 8.272 8.396 2,275,913 +0.10(+1.26%)
Mar 07, 2022 8.292 8.508 8.247 8.292 2,113,097 +0.03(+0.39%)
Mar 04, 2022 8.147 8.268 8.019 8.260 1,030,932 +0.05(+0.59%)
Mar 03, 2022 8.163 8.231 8.059 8.211 1,058,607 +0.07(+0.89%)
Mar 02, 2022 7.987 8.187 7.931 8.139 1,317,726 +0.22(+2.73%)
Mar 01, 2022 7.971 8.059 7.839 7.923 1,035,476 -0.05(-0.60%)
Feb 28, 2022 7.963 8.179 7.891 7.971 1,479,991 -0.02(-0.20%)
Feb 25, 2022 7.891 8.099 7.919 7.987 1,518,559 +0.17(+2.15%)
Feb 24, 2022 7.643 7.843 7.514 7.819 2,562,174 +0.10(+1.24%)
Feb 23, 2022 7.843 7.955 7.651 7.723 2,034,453 -0.14(-1.73%)
Feb 22, 2022 7.891 8.003 7.739 7.859 1,601,640 -0.02(-0.20%)
Feb 18, 2022 7.875 0 -0.02(-0.30%)
Feb 17, 2022 7.731 8.079 7.731 7.899 2,304,409 +0.10(+1.23%)
Feb 16, 2022 7.170 7.835 7.146 7.803 2,773,964 +0.81(+11.57%)
Feb 15, 2022 6.890 7.030 6.842 6.994 961,050 +0.06(+0.81%)
Feb 14, 2022 6.890 6.956 6.834 6.938 1,213,474 -0.03(-0.46%)
Feb 11, 2022 6.850 7.042 6.830 6.970 1,562,418 +0.12(+1.75%)
Feb 10, 2022 6.785 6.958 6.785 6.850 1,031,916 +0.06(+0.83%)
Feb 09, 2022 6.753 6.809 6.689 6.793 690,627 +0.03(+0.47%)
Feb 08, 2022 6.874 6.906 6.725 6.761 564,766 -0.06(-0.94%)
Feb 07, 2022 6.697 6.898 6.693 6.826 664,551 +0.13(+1.91%)
Feb 04, 2022 6.665 6.705 6.561 6.697 680,489 +0.05(+0.72%)
Feb 03, 2022 6.793 6.625 6.649 633,860 -0.14(-2.12%)
Feb 02, 2022 6.826 6.938 6.705 6.793 994,774 -0.02(-0.35%)
Feb 01, 2022 6.609 6.830 6.585 6.817 1,055,916 +0.25(+3.78%)
Jan 31, 2022 6.641 6.569 951,262 -0.11(-1.68%)
Jan 28, 2022 6.553 6.749 6.521 6.681 958,507 +0.10(+1.58%)
Jan 27, 2022 6.617 6.689 6.493 6.577 1,030,499 +0.07(+1.11%)
Jan 26, 2022 6.665 6.713 6.481 6.505 1,083,221 -0.10(-1.58%)
Jan 25, 2022 6.353 6.637 6.297 6.609 878,318 +0.21(+3.25%)
Jan 24, 2022 6.369 6.421 6.121 6.401 1,622,727 -0.03(-0.50%)
Jan 21, 2022 6.513 6.601 6.421 6.433 1,073,251 -0.17(-2.55%)
Jan 20, 2022 6.721 6.761 6.593 6.601 702,865 -0.11(-1.67%)
Jan 19, 2022 6.769 6.801 6.705 6.713 653,339 -0.06(-0.83%)
Jan 18, 2022 6.850 6.878 6.737 6.769 977,669 -0.08(-1.17%)
Jan 14, 2022 6.850 0 -0.02(-0.35%)
Jan 13, 2022 6.866 6.898 6.753 6.874 845,010 +0.01(+0.12%)
Jan 12, 2022 6.914 6.978 6.834 6.866 701,956 -0.05(-0.70%)
Jan 11, 2022 6.785 6.978 6.713 6.914 989,167 +0.20(+2.98%)
Jan 10, 2022 6.745 6.785 6.681 6.713 736,840 -0.04(-0.59%)
Jan 07, 2022 6.753 6.781 6.701 6.753 659,655 +0.00(+0.00%)
Jan 06, 2022 6.761 6.842 6.725 6.753 645,104 +0.00(+0.00%)
Jan 05, 2022 6.761 6.854 6.705 6.753 1,370,908 +0.03(+0.48%)
Jan 04, 2022 6.874 6.930 6.697 6.721 797,272 -0.13(-1.87%)
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.