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

Ship Finance International (NY: SFL )

14.05 -0.15 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 8.105 8.124 8.032 8.087 699,142 +0.03(+0.34%)
May 05, 2023 7.969 8.101 7.964 8.060 762,675 +0.23(+2.91%)
May 04, 2023 7.886 7.950 7.695 7.832 1,152,823 -0.12(-1.49%)
May 03, 2023 7.969 8.074 7.905 7.950 949,376 -0.02(-0.23%)
May 02, 2023 8.169 8.169 7.877 7.969 1,141,612 -0.26(-3.11%)
May 01, 2023 8.224 8.270 8.142 8.224 799,189 -0.07(-0.88%)
Apr 28, 2023 8.142 8.375 8.124 8.297 824,279 +0.10(+1.23%)
Apr 27, 2023 8.169 8.233 8.005 8.197 2,434,131 +0.08(+1.01%)
Apr 26, 2023 8.188 8.233 8.078 8.115 1,101,843 -0.06(-0.78%)
Apr 25, 2023 8.398 8.398 8.105 8.178 1,497,915 -0.26(-3.14%)
Apr 24, 2023 8.498 8.544 8.416 8.443 1,864,244 -0.02(-0.22%)
Apr 21, 2023 8.562 8.562 8.407 8.461 470,346 -0.07(-0.86%)
Apr 20, 2023 8.653 8.671 8.471 8.534 494,743 -0.16(-1.79%)
Apr 19, 2023 8.717 8.763 8.626 8.690 478,614 -0.13(-1.45%)
Apr 18, 2023 8.817 8.900 8.765 8.817 482,564 +0.00(+0.00%)
Apr 17, 2023 8.635 8.831 8.635 8.817 715,994 +0.21(+2.44%)
Apr 14, 2023 8.671 8.690 8.516 8.607 590,961 +0.00(+0.00%)
Apr 13, 2023 8.589 8.681 8.471 8.607 676,660 +0.07(+0.86%)
Apr 12, 2023 8.571 8.607 8.480 8.534 602,844 +0.00(+0.00%)
Apr 11, 2023 8.498 8.557 8.452 8.534 695,225 +0.09(+1.08%)
Apr 10, 2023 8.352 8.471 8.352 8.443 685,701 +0.09(+1.09%)
Apr 06, 2023 8.407 8.475 8.325 8.352 689,154 -0.08(-0.97%)
Apr 05, 2023 8.361 8.452 8.293 8.434 1,102,572 +0.07(+0.87%)
Apr 04, 2023 8.544 8.544 8.297 8.361 1,560,973 -0.15(-1.72%)
Apr 03, 2023 8.717 8.767 8.425 8.507 1,155,498 -0.16(-1.89%)
Mar 31, 2023 8.598 8.681 8.571 8.671 1,095,133 +0.12(+1.39%)
Mar 30, 2023 8.671 8.717 8.493 8.553 763,849 -0.04(-0.43%)
Mar 29, 2023 8.662 8.663 8.534 8.589 2,525,841 -0.02(-0.21%)
Mar 28, 2023 8.516 8.635 8.516 8.607 543,455 +0.05(+0.53%)
Mar 27, 2023 8.534 8.594 8.407 8.562 767,963 +0.11(+1.30%)
Mar 24, 2023 8.315 8.466 8.242 8.452 776,045 +0.02(+0.22%)
Mar 23, 2023 8.498 8.671 8.375 8.434 789,643 -0.04(-0.43%)
Mar 22, 2023 8.562 8.680 8.452 8.471 1,089,107 -0.14(-1.59%)
Mar 21, 2023 8.562 8.662 8.498 8.607 770,309 +0.16(+1.95%)
Mar 20, 2023 8.398 8.516 8.388 8.443 911,888 +0.14(+1.65%)
Mar 17, 2023 8.407 8.525 8.288 8.306 1,403,851 -0.18(-2.15%)
Mar 16, 2023 8.306 8.548 8.188 8.489 1,051,966 +0.08(+0.98%)
Mar 15, 2023 8.580 8.580 8.263 8.407 1,452,221 -0.34(-3.86%)
Mar 14, 2023 8.699 8.863 8.662 8.744 1,006,772 +0.16(+1.91%)
Mar 13, 2023 8.633 8.780 8.545 8.580 1,414,642 -0.18(-2.03%)
Mar 10, 2023 8.945 8.998 8.731 8.758 974,452 -0.19(-2.09%)
Mar 09, 2023 9.168 9.199 8.932 8.945 956,974 -0.20(-2.24%)
Mar 08, 2023 9.087 9.150 8.972 9.150 854,259 +0.08(+0.88%)
Mar 07, 2023 9.212 9.212 9.052 9.070 688,036 -0.13(-1.45%)
Mar 06, 2023 9.212 9.257 9.168 9.203 593,658 -0.04(-0.48%)
Mar 03, 2023 9.221 9.283 9.141 9.248 890,581 +0.05(+0.58%)
Mar 02, 2023 9.176 9.213 9.123 9.194 711,593 +0.00(+0.00%)
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.