Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

13.63 -0.20 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 9.194 9.233 9.142 9.148 531,997 -0.02(-0.21%)
Sep 27, 2019 9.161 9.246 9.148 9.168 421,426 -0.02(-0.21%)
Sep 26, 2019 9.194 9.253 9.174 9.188 420,155 +0.00(+0.00%)
Sep 25, 2019 9.122 9.227 9.005 9.188 587,337 +0.03(+0.36%)
Sep 24, 2019 9.279 9.331 9.142 9.155 782,092 -0.12(-1.33%)
Sep 23, 2019 9.194 9.350 9.188 9.279 612,232 +0.09(+0.99%)
Sep 20, 2019 9.220 9.305 9.181 9.188 988,648 -0.01(-0.07%)
Sep 19, 2019 9.285 9.331 9.189 9.194 505,527 -0.08(-0.91%)
Sep 18, 2019 9.279 9.337 9.201 9.279 532,912 -0.03(-0.35%)
Sep 17, 2019 9.240 9.324 9.096 9.311 983,114 +0.03(+0.35%)
Sep 16, 2019 9.350 9.435 9.279 9.279 1,059,059 -0.03(-0.35%)
Sep 13, 2019 9.474 9.474 9.308 9.311 789,445 -0.05(-0.49%)
Sep 12, 2019 9.331 9.429 9.246 9.357 794,875 -0.05(-0.55%)
Sep 11, 2019 9.422 9.494 9.337 9.409 930,417 +0.03(+0.35%)
Sep 10, 2019 9.345 9.504 9.262 9.376 1,477,161 +0.03(+0.27%)
Sep 09, 2019 9.198 9.380 9.192 9.351 1,345,695 +0.19(+2.08%)
Sep 06, 2019 9.186 9.186 9.090 9.160 645,471 +0.00(+0.00%)
Sep 05, 2019 9.097 9.262 9.097 9.160 1,154,470 +0.09(+0.98%)
Sep 04, 2019 9.033 9.087 8.982 9.071 751,862 +0.09(+0.99%)
Sep 03, 2019 8.906 8.988 8.791 8.982 803,161 +0.03(+0.36%)
Aug 30, 2019 8.988 9.027 8.918 8.950 846,060 -0.01(-0.14%)
Aug 29, 2019 8.906 8.982 8.874 8.963 823,164 +0.08(+0.93%)
Aug 28, 2019 8.766 8.893 8.683 8.880 863,378 +0.16(+1.82%)
Aug 27, 2019 8.785 8.887 8.670 8.721 1,059,341 -0.06(-0.72%)
Aug 26, 2019 8.842 8.842 8.709 8.785 1,099,899 +0.06(+0.66%)
Aug 23, 2019 8.848 8.976 8.702 8.728 1,277,265 -0.18(-2.00%)
Aug 22, 2019 8.957 9.071 8.887 8.906 1,657,035 -0.05(-0.57%)
Aug 21, 2019 8.460 8.982 8.460 8.957 3,652,462 +0.55(+6.59%)
Aug 20, 2019 8.327 8.435 8.206 8.403 2,667,387 +0.25(+3.04%)
Aug 19, 2019 8.136 8.282 8.130 8.155 2,018,801 +0.06(+0.79%)
Aug 16, 2019 7.952 8.111 7.952 8.092 725,329 +0.15(+1.84%)
Aug 15, 2019 8.015 8.047 7.897 7.945 964,732 -0.06(-0.79%)
Aug 14, 2019 8.085 8.181 8.009 8.009 783,742 -0.20(-2.48%)
Aug 13, 2019 8.111 8.235 8.085 8.212 509,626 +0.10(+1.18%)
Aug 12, 2019 8.136 8.155 8.079 8.117 334,329 +0.01(+0.16%)
Aug 09, 2019 8.238 8.238 8.095 8.104 440,165 -0.13(-1.62%)
Aug 08, 2019 8.219 8.251 8.146 8.238 448,181 +0.06(+0.78%)
Aug 07, 2019 8.022 8.219 7.983 8.174 679,810 +0.06(+0.71%)
Aug 06, 2019 8.034 8.149 8.002 8.117 758,093 +0.13(+1.67%)
Aug 05, 2019 8.206 8.219 7.977 7.983 1,245,939 -0.29(-3.46%)
Aug 02, 2019 8.314 8.371 8.222 8.270 636,196 -0.05(-0.61%)
Aug 01, 2019 8.352 8.435 8.260 8.321 832,495 -0.04(-0.53%)
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%)
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.