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 (%)
Feb 28, 2018 8.199 8.199 7.818 7.846 1,779,237 -0.30(-3.67%)
Feb 27, 2018 8.144 8.253 8.090 8.144 787,724 -0.08(-0.99%)
Feb 26, 2018 8.199 8.334 8.144 8.226 1,117,262 -0.03(-0.33%)
Feb 23, 2018 8.199 8.307 8.158 8.253 860,370 +0.08(+1.00%)
Feb 22, 2018 8.171 8.334 8.144 8.171 534,123 +0.00(+0.00%)
Feb 21, 2018 8.117 8.307 8.117 8.171 1,134,947 +0.08(+1.01%)
Feb 20, 2018 8.171 8.223 8.076 8.090 957,186 -0.08(-1.00%)
Feb 16, 2018 8.171 8.171 8.171 0 -0.03(-0.33%)
Feb 15, 2018 8.199 8.226 8.117 8.199 558,644 +0.00(+0.00%)
Feb 14, 2018 8.117 8.199 8.014 8.199 698,862 +0.08(+1.00%)
Feb 13, 2018 8.090 8.117 8.011 8.117 425,460 -0.03(-0.33%)
Feb 12, 2018 7.954 8.144 7.954 8.144 833,395 +0.24(+3.09%)
Feb 09, 2018 7.873 7.954 7.683 7.900 1,447,701 +0.05(+0.69%)
Feb 08, 2018 8.008 8.090 7.846 7.846 1,013,576 -0.19(-2.36%)
Feb 07, 2018 8.036 8.036 8.022 8.036 786,898 +0.05(+0.68%)
Feb 06, 2018 7.737 8.063 7.683 7.981 1,319,242 +0.08(+1.03%)
Feb 05, 2018 8.063 8.090 7.791 7.900 1,534,022 -0.19(-2.35%)
Feb 02, 2018 8.226 8.280 8.076 8.090 1,107,845 -0.19(-2.30%)
Feb 01, 2018 8.334 8.334 8.199 8.280 629,600 -0.03(-0.33%)
Jan 31, 2018 8.416 8.470 8.199 8.307 1,580,754 -0.08(-0.97%)
Jan 30, 2018 8.443 8.443 8.443 8.389 868,927 -0.08(-0.96%)
Jan 29, 2018 8.497 8.538 8.443 8.470 932,373 -0.03(-0.32%)
Jan 26, 2018 8.579 8.633 8.470 8.497 907,617 -0.08(-0.95%)
Jan 25, 2018 8.660 8.660 8.497 8.579 1,031,519 -0.05(-0.63%)
Jan 24, 2018 8.633 8.674 8.579 8.633 1,124,708 +0.00(+0.00%)
Jan 23, 2018 8.579 8.660 8.524 8.633 1,021,792 +0.03(+0.32%)
Jan 22, 2018 8.443 8.606 8.389 8.606 1,125,299 +0.19(+2.26%)
Jan 19, 2018 8.334 8.443 8.307 8.416 773,956 +0.05(+0.65%)
Jan 18, 2018 8.416 8.416 8.361 8.361 632,845 -0.05(-0.65%)
Jan 17, 2018 8.443 8.443 8.321 8.416 834,478 +0.00(+0.00%)
Jan 16, 2018 8.524 8.551 8.389 8.416 1,686,547 -0.11(-1.27%)
Jan 12, 2018 8.524 8.524 8.524 0 +0.03(+0.32%)
Jan 11, 2018 8.389 8.524 8.361 8.497 1,430,553 +0.14(+1.62%)
Jan 10, 2018 8.416 8.361 873,432 +0.11(+1.32%)
Jan 09, 2018 8.307 8.332 8.199 8.253 1,099,170 -0.05(-0.65%)
Jan 08, 2018 8.416 8.443 8.307 8.307 1,077,411 -0.11(-1.29%)
Jan 05, 2018 8.443 8.470 8.389 8.416 1,053,473 +0.00(+0.00%)
Jan 04, 2018 8.470 8.484 8.416 8.416 1,059,543 -0.05(-0.64%)
Jan 03, 2018 8.497 8.551 8.416 8.470 1,107,327 -0.03(-0.32%)
Jan 02, 2018 8.443 8.511 8.418 8.497 1,425,825 +0.08(+0.97%)
Dec 29, 2017 8.416 8.416 8.416 0 -0.14(-1.59%)
Dec 28, 2017 8.389 8.579 8.361 8.551 1,703,213 +0.16(+1.94%)
Dec 27, 2017 8.361 8.416 8.334 8.389 720,957 +0.03(+0.32%)
Dec 26, 2017 8.280 8.416 8.280 8.361 731,700 +0.08(+0.98%)
Dec 22, 2017 8.199 8.361 8.171 8.280 839,461 +0.11(+1.33%)
Dec 21, 2017 8.144 8.253 8.144 8.171 1,154,105 +0.00(+0.00%)
Dec 20, 2017 8.171 8.199 8.131 8.171 765,311 +0.00(+0.00%)
Dec 19, 2017 8.117 8.199 8.117 8.171 1,012,565 +0.05(+0.67%)
Dec 18, 2017 8.117 8.144 8.090 8.117 879,366 +0.05(+0.67%)
Dec 15, 2017 8.063 8.131 7.981 8.063 1,342,184 +0.03(+0.34%)
Dec 14, 2017 8.090 8.090 8.036 8.036 731,486 -0.05(-0.67%)
Dec 13, 2017 8.036 8.090 8.036 8.090 857,498 +0.05(+0.68%)
Dec 12, 2017 8.008 8.117 7.981 8.036 1,127,498 +0.05(+0.68%)
Dec 11, 2017 8.008 8.144 7.900 7.981 3,322,921 +0.00(+0.00%)
Dec 08, 2017 8.036 8.036 7.941 7.981 1,229,923 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf 0 +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.