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 (%)
Jul 29, 2022 8.366 8.391 8.236 8.315 657,340 +0.03(+0.40%)
Jul 28, 2022 8.374 8.391 8.182 8.282 554,882 -0.03(-0.30%)
Jul 27, 2022 8.257 8.349 8.182 8.307 714,579 +0.13(+1.63%)
Jul 26, 2022 8.249 8.282 8.140 8.174 508,425 -0.01(-0.10%)
Jul 25, 2022 8.174 8.249 8.074 8.182 569,723 +0.09(+1.13%)
Jul 22, 2022 8.199 8.232 8.007 8.090 664,519 -0.09(-1.12%)
Jul 21, 2022 8.132 8.199 7.940 8.182 749,694 -0.01(-0.10%)
Jul 20, 2022 8.215 8.224 8.078 8.190 528,840 -0.03(-0.30%)
Jul 19, 2022 8.057 8.249 8.032 8.215 574,818 +0.16(+1.97%)
Jul 18, 2022 8.049 8.182 8.007 8.057 844,368 +0.15(+1.90%)
Jul 15, 2022 7.890 7.938 7.719 7.907 748,647 +0.17(+2.16%)
Jul 14, 2022 7.582 7.748 7.523 7.740 801,385 -0.05(-0.64%)
Jul 13, 2022 7.640 7.873 7.640 7.790 720,377 +0.14(+1.85%)
Jul 12, 2022 7.665 7.715 7.556 7.648 732,949 -0.06(-0.76%)
Jul 11, 2022 7.615 7.744 7.565 7.707 762,529 +0.07(+0.87%)
Jul 08, 2022 7.673 7.702 7.552 7.640 732,911 +0.06(+0.77%)
Jul 07, 2022 7.607 7.823 7.573 7.582 787,688 +0.13(+1.68%)
Jul 06, 2022 7.690 7.715 7.265 7.456 1,595,449 -0.27(-3.46%)
Jul 05, 2022 7.715 7.732 7.456 7.723 2,082,742 -0.13(-1.59%)
Jul 01, 2022 7.865 7.907 7.552 7.848 985,331 -0.07(-0.84%)
Jun 30, 2022 7.798 7.961 7.732 7.915 1,063,804 +0.06(+0.74%)
Jun 29, 2022 8.090 8.090 7.801 7.857 826,387 -0.13(-1.67%)
Jun 28, 2022 8.032 8.124 7.940 7.990 738,490 -0.03(-0.31%)
Jun 27, 2022 7.915 8.115 7.890 8.015 1,056,755 +0.27(+3.44%)
Jun 24, 2022 7.573 7.757 7.511 7.748 3,083,270 +0.23(+2.99%)
Jun 23, 2022 7.732 7.757 7.390 7.523 1,235,763 -0.13(-1.64%)
Jun 22, 2022 7.640 7.765 7.582 7.648 1,359,904 -0.24(-3.07%)
Jun 21, 2022 7.673 7.982 7.640 7.890 1,466,320 +0.37(+4.88%)
Jun 17, 2022 7.857 7.890 7.440 7.523 2,027,696 -0.29(-3.74%)
Jun 16, 2022 8.090 8.199 7.765 7.815 2,421,062 -0.48(-5.83%)
Jun 15, 2022 8.224 8.399 8.207 8.299 1,382,663 +0.10(+1.22%)
Jun 14, 2022 8.332 8.407 8.132 8.199 1,515,306 -0.11(-1.31%)
Jun 13, 2022 8.544 8.552 8.274 8.307 1,761,563 -0.52(-5.91%)
Jun 10, 2022 8.821 8.887 8.674 8.829 1,201,873 +0.00(+0.00%)
Jun 09, 2022 9.058 9.058 8.805 8.829 1,179,604 -0.29(-3.22%)
Jun 08, 2022 9.343 9.358 8.984 9.123 1,165,311 -0.18(-1.93%)
Jun 07, 2022 9.303 9.352 9.188 9.303 782,166 -0.01(-0.09%)
Jun 06, 2022 9.343 9.384 9.246 9.311 792,975 +0.01(+0.09%)
Jun 03, 2022 9.286 9.360 9.172 9.303 662,565 +0.08(+0.88%)
Jun 02, 2022 9.205 9.376 9.148 9.221 800,853 -0.02(-0.26%)
Jun 01, 2022 9.221 9.311 9.009 9.246 1,296,583 +0.07(+0.71%)
May 31, 2022 9.376 9.464 9.037 9.180 1,382,157 -0.07(-0.79%)
May 27, 2022 9.123 9.286 9.042 9.254 674,744 +0.07(+0.80%)
May 26, 2022 9.319 9.352 9.172 9.180 1,148,671 -0.13(-1.40%)
May 25, 2022 9.221 9.368 9.152 9.311 1,205,478 +0.16(+1.78%)
May 24, 2022 9.025 9.172 9.017 9.148 975,730 +0.04(+0.45%)
May 23, 2022 9.139 9.180 9.017 9.107 1,448,323 +0.06(+0.63%)
May 20, 2022 9.180 9.233 8.895 9.050 1,412,289 -0.09(-0.98%)
May 19, 2022 8.960 9.229 8.944 9.139 1,568,058 +0.11(+1.17%)
May 18, 2022 9.221 9.278 8.964 9.033 1,240,459 -0.11(-1.16%)
May 17, 2022 9.392 9.401 9.123 9.139 1,459,817 -0.24(-2.52%)
May 16, 2022 8.895 9.425 8.895 9.376 1,664,740 +0.51(+5.70%)
May 13, 2022 8.568 9.091 8.536 8.870 2,568,662 +0.42(+4.92%)
May 12, 2022 8.193 8.503 7.956 8.454 1,368,907 +0.28(+3.39%)
May 11, 2022 8.234 8.364 8.152 8.177 885,067 +0.02(+0.20%)
May 10, 2022 7.997 8.250 7.960 8.160 976,071 +0.24(+2.99%)
May 09, 2022 8.364 8.364 7.875 7.924 1,892,128 -0.54(-6.36%)
May 06, 2022 8.462 8.495 8.352 8.462 1,003,201 +0.07(+0.88%)
May 05, 2022 8.487 8.553 8.246 8.389 882,407 -0.08(-0.96%)
May 04, 2022 8.332 8.478 8.266 8.470 971,534 +0.19(+2.27%)
May 03, 2022 8.152 8.360 8.136 8.283 825,661 +0.12(+1.50%)
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.