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: 4:10 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 31, 2019 7.671 7.790 7.645 7.790 858,629 +0.04(+0.49%)
May 30, 2019 7.929 7.948 7.723 7.752 1,009,548 -0.18(-2.30%)
May 29, 2019 7.878 7.935 7.765 7.935 1,087,849 +0.02(+0.24%)
May 28, 2019 8.055 8.105 7.897 7.916 1,318,595 -0.11(-1.33%)
May 24, 2019 8.193 8.237 7.992 8.023 1,545,787 -0.09(-1.16%)
May 23, 2019 8.306 8.369 8.064 8.117 1,506,334 -0.30(-3.52%)
May 22, 2019 8.451 8.558 8.325 8.413 1,211,593 -0.02(-0.22%)
May 21, 2019 8.250 8.432 8.212 8.432 1,417,930 +0.31(+3.80%)
May 20, 2019 8.180 8.237 8.111 8.124 1,013,522 -0.08(-1.00%)
May 17, 2019 8.212 8.294 8.199 8.206 781,236 -0.06(-0.69%)
May 16, 2019 8.180 8.287 8.174 8.262 805,048 +0.12(+1.47%)
May 15, 2019 8.042 8.174 8.042 8.143 935,581 +0.06(+0.78%)
May 14, 2019 7.941 8.092 7.903 8.080 828,687 +0.19(+2.39%)
May 13, 2019 7.973 8.023 7.853 7.891 871,428 -0.14(-1.80%)
May 10, 2019 7.954 8.048 7.903 8.036 633,284 +0.08(+1.03%)
May 09, 2019 7.973 8.005 7.866 7.954 639,544 -0.08(-0.94%)
May 08, 2019 8.048 8.130 8.023 8.029 535,654 -0.02(-0.23%)
May 07, 2019 8.055 8.105 8.004 8.048 627,988 -0.06(-0.78%)
May 06, 2019 8.055 8.168 8.017 8.111 617,361 -0.04(-0.46%)
May 03, 2019 8.061 8.155 8.061 8.149 779,011 +0.11(+1.41%)
May 02, 2019 7.998 8.081 7.985 8.036 573,854 -0.01(-0.08%)
May 01, 2019 8.048 8.161 8.004 8.042 950,659 +0.01(+0.16%)
Apr 30, 2019 8.117 8.117 8.010 8.029 618,521 -0.05(-0.62%)
Apr 29, 2019 8.042 8.105 7.982 8.080 667,167 +0.05(+0.63%)
Apr 26, 2019 7.960 8.036 7.866 8.029 640,436 +0.04(+0.47%)
Apr 25, 2019 8.055 8.055 7.941 7.992 741,795 -0.08(-0.94%)
Apr 24, 2019 8.067 8.086 7.998 8.067 1,016,526 +0.00(+0.00%)
Apr 23, 2019 8.048 8.143 7.973 8.067 953,795 +0.01(+0.16%)
Apr 22, 2019 8.029 8.086 7.992 8.055 577,668 +0.05(+0.63%)
Apr 18, 2019 8.023 8.048 7.944 8.004 644,091 -0.02(-0.24%)
Apr 17, 2019 8.004 8.056 7.979 8.023 679,021 +0.03(+0.39%)
Apr 16, 2019 7.992 8.036 7.872 7.992 1,098,239 +0.02(+0.24%)
Apr 15, 2019 8.073 8.092 7.966 7.973 716,449 -0.09(-1.17%)
Apr 12, 2019 8.117 8.117 7.966 8.067 903,285 +0.02(+0.23%)
Apr 11, 2019 8.023 8.099 7.998 8.048 590,229 +0.00(+0.00%)
Apr 10, 2019 7.960 8.061 7.891 8.048 672,985 +0.11(+1.43%)
Apr 09, 2019 8.067 8.067 7.919 7.935 1,253,652 -0.18(-2.17%)
Apr 08, 2019 8.055 8.124 8.048 8.111 1,291,894 +0.06(+0.70%)
Apr 05, 2019 7.992 8.061 7.992 8.055 812,066 +0.07(+0.87%)
Apr 04, 2019 7.941 7.998 7.929 7.985 630,576 +0.05(+0.63%)
Apr 03, 2019 7.966 8.036 7.903 7.935 1,130,636 -0.01(-0.16%)
Apr 02, 2019 7.878 7.973 7.853 7.948 1,126,396 +0.06(+0.80%)
Apr 01, 2019 7.834 7.897 7.797 7.885 1,186,254 +0.12(+1.54%)
Mar 29, 2019 7.740 7.784 7.708 7.765 1,336,969 +0.08(+1.06%)
Mar 28, 2019 7.702 7.746 7.614 7.683 589,245 -0.05(-0.65%)
Mar 27, 2019 7.752 7.778 7.652 7.734 851,152 -0.02(-0.24%)
Mar 26, 2019 7.734 7.803 7.696 7.752 607,937 +0.07(+0.90%)
Mar 25, 2019 7.583 7.708 7.564 7.683 597,674 +0.06(+0.74%)
Mar 22, 2019 7.721 7.752 7.627 7.627 1,044,562 -0.16(-2.02%)
Mar 21, 2019 7.740 7.842 7.740 7.784 818,599 +0.01(+0.16%)
Mar 20, 2019 7.721 7.822 7.652 7.771 1,028,356 +0.04(+0.57%)
Mar 19, 2019 7.815 7.841 7.715 7.727 988,213 -0.08(-1.05%)
Mar 18, 2019 7.708 7.809 7.708 7.809 871,652 +0.11(+1.39%)
Mar 15, 2019 7.658 7.803 7.658 7.702 1,648,606 +0.03(+0.33%)
Mar 14, 2019 7.633 7.715 7.590 7.677 945,156 +0.05(+0.66%)
Mar 13, 2019 7.652 7.683 7.620 7.627 753,067 +0.03(+0.33%)
Mar 12, 2019 7.457 7.652 7.450 7.601 1,552,259 +0.16(+2.20%)
Mar 11, 2019 7.583 7.645 7.416 7.438 2,145,281 -0.11(-1.42%)
Mar 08, 2019 7.410 7.600 7.355 7.545 2,285,696 +0.09(+1.15%)
Mar 07, 2019 7.447 7.545 7.410 7.459 901,473 +0.04(+0.49%)
Mar 06, 2019 7.594 7.618 7.398 7.423 1,700,259 -0.18(-2.33%)
Mar 05, 2019 7.582 7.649 7.557 7.600 1,386,520 +0.02(+0.24%)
Mar 04, 2019 7.520 7.612 7.520 7.582 1,309,261 +0.06(+0.81%)
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.