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, 2018 8.168 8.196 8.026 8.083 1,540,286 -0.09(-1.04%)
May 30, 2018 8.054 8.196 8.054 8.168 1,505,275 +0.14(+1.77%)
May 29, 2018 7.998 8.111 7.998 8.026 968,396 +0.00(+0.00%)
May 25, 2018 8.026 8.026 8.026 0 -0.09(-1.05%)
May 24, 2018 8.140 8.140 8.083 8.111 1,232,577 -0.06(-0.69%)
May 23, 2018 8.111 8.168 8.054 8.168 1,141,760 +0.06(+0.70%)
May 22, 2018 8.196 8.253 8.111 8.111 1,441,786 -0.09(-1.04%)
May 21, 2018 8.196 8.225 8.140 8.196 1,099,327 +0.03(+0.35%)
May 18, 2018 8.225 8.225 8.140 8.168 1,280,350 -0.06(-0.69%)
May 17, 2018 8.196 8.253 8.168 8.225 1,652,183 +0.06(+0.69%)
May 16, 2018 8.196 8.253 8.140 8.168 1,407,328 -0.03(-0.35%)
May 15, 2018 8.168 8.225 8.165 8.196 1,085,122 +0.00(+0.00%)
May 14, 2018 8.253 8.281 8.168 8.196 757,726 -0.03(-0.34%)
May 11, 2018 8.281 8.310 8.225 8.225 871,478 -0.06(-0.68%)
May 10, 2018 8.366 8.366 8.253 8.281 1,644,018 -0.09(-1.02%)
May 09, 2018 8.225 8.366 8.210 8.366 2,248,775 +0.17(+2.08%)
May 08, 2018 8.140 8.196 8.111 8.196 1,250,117 +0.06(+0.70%)
May 07, 2018 8.111 8.196 8.111 8.140 1,539,214 +0.06(+0.70%)
May 04, 2018 8.054 8.125 8.026 8.083 1,519,773 +0.00(+0.00%)
May 03, 2018 8.111 8.111 8.026 8.083 1,055,733 -0.03(-0.35%)
May 02, 2018 8.083 8.111 8.054 8.111 2,345,047 +0.03(+0.35%)
May 01, 2018 8.083 8.083 7.941 8.083 1,227,073 +0.00(+0.00%)
Apr 30, 2018 8.083 8.111 8.054 8.083 1,278,536 +0.00(+0.00%)
Apr 27, 2018 8.111 8.125 8.026 8.083 1,655,161 -0.03(-0.35%)
Apr 26, 2018 8.140 8.140 8.083 8.111 2,679,663 +0.06(+0.70%)
Apr 25, 2018 7.998 8.054 7.969 8.054 1,022,661 -0.03(-0.35%)
Apr 24, 2018 7.998 8.111 7.969 8.083 3,482,492 +0.09(+1.06%)
Apr 23, 2018 7.998 8.026 7.913 7.998 3,990,071 +0.03(+0.36%)
Apr 20, 2018 7.998 7.998 7.856 7.969 3,763,324 +0.00(+0.00%)
Apr 19, 2018 7.828 8.054 7.771 7.969 11,350,536 -0.45(-5.39%)
Apr 18, 2018 8.366 8.452 8.338 8.423 1,242,150 +0.06(+0.68%)
Apr 17, 2018 8.338 8.366 8.296 8.366 693,033 +0.03(+0.34%)
Apr 16, 2018 8.310 8.366 8.272 8.338 904,460 +0.03(+0.34%)
Apr 13, 2018 8.310 8.366 8.253 8.310 537,401 +0.00(+0.00%)
Apr 12, 2018 8.310 8.338 8.281 8.310 582,120 +0.00(+0.00%)
Apr 11, 2018 8.253 8.366 8.245 8.310 855,397 +0.03(+0.34%)
Apr 10, 2018 8.196 8.281 8.140 8.281 770,702 +0.20(+2.46%)
Apr 09, 2018 8.111 8.196 8.054 8.083 704,046 -0.03(-0.35%)
Apr 06, 2018 8.225 8.310 8.054 8.111 857,619 -0.17(-2.05%)
Apr 05, 2018 8.196 8.281 8.168 8.281 1,088,244 +0.14(+1.74%)
Apr 04, 2018 8.111 8.168 8.054 8.140 969,112 -0.03(-0.35%)
Apr 03, 2018 8.054 8.196 7.998 8.168 993,558 +0.14(+1.77%)
Apr 02, 2018 8.111 8.140 7.941 8.026 843,755 -0.09(-1.05%)
Mar 29, 2018 8.111 8.111 8.111 0 +0.09(+1.06%)
Mar 28, 2018 8.054 8.168 8.026 8.026 902,772 -0.03(-0.35%)
Mar 27, 2018 8.168 8.253 8.012 8.054 865,878 -0.11(-1.39%)
Mar 26, 2018 8.083 8.253 8.026 8.168 926,728 +0.11(+1.41%)
Mar 23, 2018 7.969 8.154 7.969 8.054 847,522 +0.09(+1.07%)
Mar 22, 2018 8.111 8.140 7.969 7.969 954,969 -0.17(-2.09%)
Mar 21, 2018 8.026 8.196 8.026 8.140 662,974 +0.14(+1.77%)
Mar 20, 2018 8.083 8.140 7.955 7.998 738,830 -0.06(-0.70%)
Mar 19, 2018 8.140 8.140 8.026 8.054 691,233 -0.11(-1.39%)
Mar 16, 2018 8.026 8.196 7.969 8.168 1,462,383 +0.17(+2.13%)
Mar 15, 2018 8.164 8.186 7.929 7.998 1,212,905 -0.17(-2.03%)
Mar 14, 2018 8.247 8.275 8.136 8.164 1,100,784 -0.06(-0.67%)
Mar 13, 2018 8.247 8.302 8.191 8.219 787,442 -0.03(-0.34%)
Mar 12, 2018 8.164 8.247 8.136 8.247 572,579 +0.06(+0.68%)
Mar 09, 2018 8.025 8.191 8.025 8.191 826,831 +0.19(+2.42%)
Mar 08, 2018 8.053 8.081 7.970 7.998 1,161,753 -0.06(-0.69%)
Mar 07, 2018 7.984 8.053 1,119,596 -0.03(-0.34%)
Mar 06, 2018 8.136 8.164 7.998 8.081 1,892,259 +0.00(+0.00%)
Mar 05, 2018 7.970 8.136 7.942 8.081 1,617,992 +0.08(+1.04%)
Mar 02, 2018 7.970 8.081 7.859 7.998 2,013,346 +0.03(+0.35%)
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.