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 (%)
Dec 31, 2021 6.433 6.549 6.353 6.529 873,986 +0.09(+1.37%)
Dec 30, 2021 6.449 6.525 6.425 6.441 959,410 +0.02(+0.37%)
Dec 29, 2021 6.521 6.521 6.393 6.417 755,701 -0.10(-1.60%)
Dec 28, 2021 6.489 6.585 6.457 6.521 924,817 +0.03(+0.49%)
Dec 27, 2021 6.489 6.505 6.369 6.489 1,159,955 +0.04(+0.62%)
Dec 23, 2021 6.545 6.601 6.441 6.449 1,410,012 -0.09(-1.35%)
Dec 22, 2021 6.481 6.559 6.409 6.537 827,586 +0.06(+0.87%)
Dec 21, 2021 6.513 6.633 6.473 6.481 1,010,621 +0.06(+1.00%)
Dec 20, 2021 6.193 6.433 6.137 6.417 1,489,461 +0.07(+1.14%)
Dec 17, 2021 6.401 6.465 6.289 6.345 4,763,675 -0.11(-1.74%)
Dec 16, 2021 6.465 6.569 6.413 6.457 1,382,902 +0.03(+0.50%)
Dec 15, 2021 6.409 6.509 6.281 6.425 1,860,125 -0.02(-0.37%)
Dec 14, 2021 6.785 6.858 6.441 6.449 1,749,528 -0.38(-5.52%)
Dec 13, 2021 6.975 6.975 6.810 6.826 1,561,903 -0.17(-2.47%)
Dec 10, 2021 6.967 6.998 6.916 6.998 983,787 +0.05(+0.79%)
Dec 09, 2021 6.904 6.964 6.802 6.943 820,249 -0.06(-0.90%)
Dec 08, 2021 7.014 7.069 6.982 7.006 833,035 +0.03(+0.45%)
Dec 07, 2021 6.967 7.114 6.920 6.975 1,447,281 +0.09(+1.37%)
Dec 06, 2021 6.676 6.931 6.637 6.880 1,345,703 +0.24(+3.54%)
Dec 03, 2021 6.669 6.700 6.582 6.645 1,183,223 +0.00(+0.00%)
Dec 02, 2021 6.433 6.669 6.410 6.645 952,246 +0.26(+4.05%)
Dec 01, 2021 6.637 6.637 6.370 6.386 1,608,596 -0.16(-2.40%)
Nov 30, 2021 6.512 6.590 6.421 6.543 953,142 +0.00(+0.00%)
Nov 29, 2021 6.590 6.676 6.527 6.543 1,012,767 +0.00(+0.00%)
Nov 26, 2021 6.512 6.551 6.386 6.543 1,069,496 -0.11(-1.65%)
Nov 24, 2021 6.551 6.684 6.551 6.653 855,476 +0.09(+1.31%)
Nov 23, 2021 6.661 6.747 6.551 6.567 2,475,447 -0.06(-0.95%)
Nov 22, 2021 6.472 6.696 6.472 6.629 1,421,584 +0.14(+2.18%)
Nov 19, 2021 6.551 6.614 6.465 6.488 1,223,944 -0.17(-2.59%)
Nov 18, 2021 6.708 6.661 6.616 6.661 1,308,281 -0.07(-1.05%)
Nov 17, 2021 6.778 6.873 6.708 6.731 1,118,481 -0.05(-0.69%)
Nov 16, 2021 7.100 7.108 6.771 6.778 1,652,291 -0.31(-4.32%)
Nov 15, 2021 7.139 7.139 6.888 7.084 1,662,082 -0.03(-0.44%)
Nov 12, 2021 7.108 7.194 7.022 7.116 1,795,068 +0.02(+0.33%)
Nov 11, 2021 6.465 7.155 6.433 7.092 4,398,106 +0.63(+9.71%)
Nov 10, 2021 6.386 6.465 1,506,987 +0.11(+1.73%)
Nov 09, 2021 6.190 6.370 6.119 6.355 1,371,336 +0.09(+1.38%)
Nov 08, 2021 6.276 6.351 6.261 6.268 849,039 -0.01(-0.12%)
Nov 05, 2021 6.276 6.339 6.182 6.276 891,032 +0.06(+1.01%)
Nov 04, 2021 6.331 6.410 6.159 6.214 763,713 -0.02(-0.25%)
Nov 03, 2021 6.159 6.284 6.115 6.229 891,548 +0.07(+1.15%)
Nov 02, 2021 6.292 6.296 6.159 6.159 928,103 -0.17(-2.73%)
Nov 01, 2021 6.190 6.355 6.261 6.331 981,524 +0.13(+2.02%)
Oct 29, 2021 6.284 6.344 6.190 6.206 1,059,928 -0.09(-1.37%)
Oct 28, 2021 6.276 6.300 6.206 6.292 982,345 -0.02(-0.25%)
Oct 27, 2021 6.370 6.402 6.263 6.308 1,002,943 -0.08(-1.23%)
Oct 26, 2021 6.488 6.386 1,176,120 -0.09(-1.33%)
Oct 25, 2021 6.606 6.669 6.425 6.472 1,463,746 -0.08(-1.20%)
Oct 22, 2021 6.614 6.637 6.476 6.551 1,521,897 -0.02(-0.24%)
Oct 21, 2021 6.818 6.818 6.531 6.567 1,012,364 -0.24(-3.57%)
Oct 20, 2021 6.810 6.841 6.684 6.810 1,008,276 +0.00(+0.00%)
Oct 19, 2021 6.614 6.880 6.606 6.810 1,543,436 +0.25(+3.83%)
Oct 18, 2021 6.472 6.559 6.457 6.559 790,753 +0.13(+1.95%)
Oct 15, 2021 6.543 6.598 6.425 6.433 1,039,711 +0.01(+0.12%)
Oct 14, 2021 6.559 6.606 6.402 6.425 992,843 -0.05(-0.85%)
Oct 13, 2021 6.433 6.488 6.355 6.480 719,162 +0.03(+0.49%)
Oct 12, 2021 6.512 6.551 6.425 6.449 1,035,977 -0.09(-1.44%)
Oct 11, 2021 6.512 6.606 6.472 6.543 885,095 +0.10(+1.58%)
Oct 08, 2021 6.512 6.610 6.441 6.441 827,828 -0.02(-0.36%)
Oct 07, 2021 6.614 6.614 6.465 6.465 963,935 -0.09(-1.32%)
Oct 06, 2021 6.551 6.590 6.461 6.551 882,157 -0.05(-0.83%)
Oct 05, 2021 6.574 6.708 6.535 6.606 940,275 +0.03(+0.48%)
Oct 04, 2021 6.661 6.716 6.551 6.574 1,194,654 -0.12(-1.76%)
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.