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 (%)
Jul 31, 2019 8.378 8.588 8.327 8.365 1,329,612 -0.01(-0.15%)
Jul 30, 2019 8.289 8.406 8.219 8.378 793,830 +0.04(+0.46%)
Jul 29, 2019 8.371 8.410 8.327 8.340 773,282 -0.03(-0.38%)
Jul 26, 2019 8.352 8.410 8.308 8.371 630,851 +0.03(+0.38%)
Jul 25, 2019 8.352 8.365 8.282 8.340 947,243 -0.01(-0.15%)
Jul 24, 2019 8.251 8.390 8.251 8.352 792,904 +0.06(+0.77%)
Jul 23, 2019 8.219 8.314 8.219 8.289 515,644 +0.05(+0.62%)
Jul 22, 2019 8.187 8.251 8.130 8.238 793,361 +0.06(+0.78%)
Jul 19, 2019 8.111 8.193 8.088 8.174 741,364 +0.06(+0.71%)
Jul 18, 2019 8.060 8.136 8.031 8.117 604,905 +0.01(+0.16%)
Jul 17, 2019 8.231 8.244 8.066 8.104 621,164 -0.13(-1.62%)
Jul 16, 2019 8.098 8.257 8.092 8.238 1,958,455 +0.13(+1.57%)
Jul 15, 2019 8.206 8.219 8.098 8.111 465,716 -0.10(-1.16%)
Jul 12, 2019 8.136 8.231 8.136 8.206 513,107 +0.06(+0.70%)
Jul 11, 2019 8.130 8.155 8.085 8.149 550,626 +0.01(+0.16%)
Jul 10, 2019 8.111 8.168 8.104 8.136 480,901 +0.06(+0.71%)
Jul 09, 2019 8.047 8.098 7.998 8.079 569,325 +0.00(+0.00%)
Jul 08, 2019 8.130 8.130 8.060 8.079 656,047 +0.01(+0.08%)
Jul 05, 2019 7.996 8.072 7.977 8.072 449,911 +0.03(+0.40%)
Jul 03, 2019 8.002 8.079 8.002 8.041 347,730 +0.03(+0.32%)
Jul 02, 2019 8.015 8.104 7.964 8.015 515,424 -0.05(-0.63%)
Jul 01, 2019 8.015 8.142 7.977 8.066 1,387,580 +0.11(+1.36%)
Jun 28, 2019 7.920 8.009 7.818 7.958 1,825,428 +0.05(+0.64%)
Jun 27, 2019 7.869 7.907 7.837 7.907 695,393 +0.07(+0.89%)
Jun 26, 2019 7.837 7.885 7.805 7.837 577,280 +0.06(+0.74%)
Jun 25, 2019 7.742 7.799 7.710 7.780 486,274 +0.04(+0.58%)
Jun 24, 2019 7.869 7.869 7.735 7.735 798,574 -0.10(-1.22%)
Jun 21, 2019 7.831 7.869 7.799 7.831 1,009,707 -0.02(-0.24%)
Jun 20, 2019 7.926 7.952 7.824 7.850 567,530 -0.01(-0.08%)
Jun 19, 2019 7.831 7.875 7.824 7.856 452,562 +0.01(+0.16%)
Jun 18, 2019 7.888 7.917 7.805 7.843 859,091 +0.06(+0.74%)
Jun 17, 2019 7.748 7.837 7.723 7.786 545,404 +0.08(+0.99%)
Jun 14, 2019 7.716 7.780 7.665 7.710 609,786 -0.03(-0.41%)
Jun 13, 2019 7.697 7.793 7.678 7.742 597,048 +0.09(+1.16%)
Jun 12, 2019 7.723 7.726 7.633 7.653 738,185 -0.09(-1.15%)
Jun 11, 2019 7.754 7.786 7.694 7.742 711,730 +0.06(+0.75%)
Jun 10, 2019 7.818 7.818 7.653 7.684 1,074,580 -0.10(-1.23%)
Jun 07, 2019 7.767 7.854 7.699 7.780 1,557,016 +0.05(+0.64%)
Jun 06, 2019 7.755 7.811 7.693 7.730 1,204,641 -0.03(-0.40%)
Jun 05, 2019 7.792 7.792 7.681 7.761 1,179,668 -0.05(-0.63%)
Jun 04, 2019 7.724 7.814 7.668 7.811 913,985 +0.14(+1.77%)
Jun 03, 2019 7.718 7.755 7.631 7.675 1,078,634 +0.02(+0.24%)
May 31, 2019 7.539 7.656 7.514 7.656 873,669 +0.04(+0.49%)
May 30, 2019 7.792 7.811 7.590 7.619 1,027,231 -0.18(-2.30%)
May 29, 2019 7.743 7.798 7.631 7.798 1,106,904 +0.02(+0.24%)
May 28, 2019 7.916 7.965 7.761 7.780 1,341,692 -0.11(-1.33%)
May 24, 2019 8.052 8.095 7.854 7.885 1,572,862 -0.09(-1.16%)
May 23, 2019 8.163 8.225 7.925 7.978 1,532,719 -0.29(-3.52%)
May 22, 2019 8.305 8.411 8.182 8.268 1,232,816 -0.02(-0.22%)
May 21, 2019 8.108 8.287 8.070 8.287 1,442,766 +0.30(+3.80%)
May 20, 2019 8.040 8.095 7.972 7.984 1,031,275 -0.08(-1.00%)
May 17, 2019 8.070 8.151 8.058 8.064 794,920 -0.06(-0.69%)
May 16, 2019 8.040 8.145 8.033 8.120 819,149 +0.12(+1.47%)
May 15, 2019 7.903 8.033 7.903 8.002 951,969 +0.06(+0.78%)
May 14, 2019 7.805 7.953 7.767 7.941 843,202 +0.19(+2.39%)
May 13, 2019 7.835 7.885 7.718 7.755 886,692 -0.14(-1.80%)
May 10, 2019 7.817 7.910 7.767 7.897 644,377 +0.08(+1.03%)
May 09, 2019 7.835 7.867 7.730 7.817 650,746 -0.07(-0.94%)
May 08, 2019 7.910 7.990 7.885 7.891 545,036 -0.02(-0.23%)
May 07, 2019 7.916 7.965 7.866 7.910 638,987 -0.06(-0.78%)
May 06, 2019 7.916 8.027 7.879 7.972 628,174 -0.04(-0.46%)
May 03, 2019 7.922 8.015 7.922 8.009 792,656 +0.11(+1.41%)
May 02, 2019 7.860 7.942 7.848 7.897 583,906 -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.