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 (%)
Oct 31, 2018 7.366 7.401 7.302 7.302 1,025,602 -0.01(-0.08%)
Oct 30, 2018 7.243 7.354 7.220 7.307 1,159,879 +0.04(+0.56%)
Oct 29, 2018 7.267 7.407 7.202 7.267 1,570,342 +0.13(+1.80%)
Oct 26, 2018 7.109 7.208 7.056 7.138 1,642,105 -0.04(-0.49%)
Oct 25, 2018 7.010 7.185 6.951 7.173 2,369,297 +0.22(+3.11%)
Oct 24, 2018 7.214 7.220 6.957 6.957 2,731,621 -0.22(-3.09%)
Oct 23, 2018 7.489 7.494 7.080 7.179 3,109,158 -0.39(-5.10%)
Oct 22, 2018 7.535 7.594 7.518 7.564 830,223 +0.05(+0.70%)
Oct 19, 2018 7.629 7.681 7.506 7.512 1,149,405 -0.12(-1.61%)
Oct 18, 2018 7.699 7.705 7.553 7.635 1,310,887 -0.06(-0.83%)
Oct 17, 2018 7.821 7.833 7.684 7.699 1,421,479 -0.12(-1.57%)
Oct 16, 2018 7.821 7.839 7.769 7.821 1,460,734 +0.01(+0.15%)
Oct 15, 2018 7.740 7.833 7.710 7.810 991,570 +0.11(+1.44%)
Oct 12, 2018 7.757 7.763 7.611 7.699 1,797,550 +0.02(+0.30%)
Oct 11, 2018 7.722 7.810 7.635 7.675 1,899,848 -0.09(-1.20%)
Oct 10, 2018 7.968 7.991 7.757 7.769 1,402,360 -0.22(-2.78%)
Oct 09, 2018 8.026 8.049 7.962 7.991 950,358 -0.03(-0.36%)
Oct 08, 2018 8.061 8.073 7.944 8.020 792,297 -0.06(-0.72%)
Oct 05, 2018 8.084 8.119 8.032 8.078 832,865 +0.01(+0.07%)
Oct 04, 2018 8.201 8.230 8.049 8.073 1,246,613 -0.12(-1.50%)
Oct 03, 2018 8.149 8.207 8.114 8.195 1,148,611 +0.09(+1.08%)
Oct 02, 2018 8.172 8.201 8.090 8.108 995,319 -0.05(-0.64%)
Oct 01, 2018 8.119 8.201 8.114 8.160 1,424,139 +0.04(+0.50%)
Sep 28, 2018 8.032 8.149 8.032 8.119 1,057,473 +0.09(+1.09%)
Sep 27, 2018 8.003 8.178 7.959 8.032 1,087,150 +0.09(+1.10%)
Sep 26, 2018 8.119 8.149 7.915 7.944 867,713 -0.18(-2.16%)
Sep 25, 2018 8.149 8.178 8.090 8.119 1,008,600 +0.03(+0.36%)
Sep 24, 2018 8.061 8.192 8.061 8.090 845,670 +0.03(+0.36%)
Sep 21, 2018 8.032 8.119 8.032 8.061 1,863,118 +0.00(+0.00%)
Sep 20, 2018 8.003 8.061 7.973 8.061 1,238,517 +0.06(+0.73%)
Sep 19, 2018 8.003 8.061 7.944 8.003 1,103,564 +0.03(+0.37%)
Sep 18, 2018 8.061 8.061 7.886 7.973 1,505,856 -0.06(-0.73%)
Sep 17, 2018 8.119 8.119 7.944 8.032 1,103,052 -0.03(-0.36%)
Sep 14, 2018 8.032 8.090 7.944 8.061 1,454,133 +0.03(+0.36%)
Sep 13, 2018 8.061 8.090 7.915 8.032 1,923,165 +0.00(+0.00%)
Sep 12, 2018 7.918 8.060 7.861 8.032 2,989,752 +0.11(+1.44%)
Sep 11, 2018 7.918 7.946 7.861 7.918 1,392,551 +0.00(+0.00%)
Sep 10, 2018 7.918 8.003 7.861 7.918 1,396,115 +0.03(+0.36%)
Sep 07, 2018 8.003 8.049 7.832 7.889 2,566,058 -0.14(-1.77%)
Sep 06, 2018 8.060 8.123 7.975 8.032 1,910,332 +0.00(+0.00%)
Sep 05, 2018 8.032 8.089 8.003 8.032 1,221,355 -0.03(-0.35%)
Sep 04, 2018 8.089 8.117 8.003 8.060 1,611,158 -0.03(-0.35%)
Aug 31, 2018 8.089 8.089 8.089 0 -0.03(-0.35%)
Aug 30, 2018 8.203 8.217 8.117 8.117 1,390,701 -0.09(-1.04%)
Aug 29, 2018 8.260 8.317 8.174 8.203 2,074,761 -0.06(-0.69%)
Aug 28, 2018 8.374 8.402 8.260 8.260 1,307,633 -0.11(-1.36%)
Aug 27, 2018 8.374 8.431 8.317 8.374 1,612,052 +0.00(+0.00%)
Aug 24, 2018 8.374 8.402 8.231 8.374 1,879,295 +0.00(+0.00%)
Aug 23, 2018 8.288 8.402 8.260 8.374 1,269,487 +0.03(+0.34%)
Aug 22, 2018 8.345 8.431 8.260 8.345 1,964,029 -0.06(-0.68%)
Aug 21, 2018 8.374 8.459 8.288 8.402 1,926,122 +0.06(+0.68%)
Aug 20, 2018 8.374 8.402 8.274 8.345 825,153 +0.00(+0.00%)
Aug 17, 2018 8.317 8.374 8.288 8.345 712,745 +0.00(+0.00%)
Aug 16, 2018 8.431 8.445 8.317 8.345 640,705 +0.03(+0.34%)
Aug 15, 2018 8.374 8.388 8.208 8.317 1,657,325 -0.09(-1.02%)
Aug 14, 2018 8.431 8.459 8.317 8.402 795,608 +0.03(+0.34%)
Aug 13, 2018 8.402 8.431 8.345 8.374 808,181 -0.03(-0.34%)
Aug 10, 2018 8.431 8.487 8.402 8.402 498,043 -0.06(-0.67%)
Aug 09, 2018 8.487 8.488 8.431 8.459 374,624 +0.00(+0.00%)
Aug 08, 2018 8.516 8.516 8.388 8.459 857,904 -0.09(-1.00%)
Aug 07, 2018 8.544 8.601 8.516 8.544 1,807,077 +0.06(+0.67%)
Aug 06, 2018 8.402 8.487 8.402 8.487 1,064,630 +0.06(+0.68%)
Aug 03, 2018 8.516 8.530 8.402 8.431 1,267,492 -0.06(-0.67%)
Aug 02, 2018 8.345 8.587 8.317 8.487 1,616,278 +0.11(+1.36%)
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.