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 29, 2023 10.58 10.60 10.44 10.49 730,136 -0.06(-0.53%)
Sep 28, 2023 10.49 10.57 10.47 10.54 512,396 +0.06(+0.54%)
Sep 27, 2023 10.52 10.61 10.45 10.49 510,152 +0.08(+0.72%)
Sep 26, 2023 10.38 10.54 10.37 10.41 621,627 -0.07(-0.63%)
Sep 25, 2023 10.35 10.52 10.46 10.48 684,172 +0.06(+0.54%)
Sep 22, 2023 10.24 10.45 10.24 10.42 559,422 +0.19(+1.84%)
Sep 21, 2023 10.29 10.33 10.21 10.23 544,449 -0.08(-0.73%)
Sep 20, 2023 10.18 10.42 10.17 10.31 696,313 +0.17(+1.67%)
Sep 19, 2023 10.28 10.40 10.14 10.14 571,666 -0.10(-1.01%)
Sep 18, 2023 10.20 10.33 10.17 10.24 610,751 +0.10(+1.02%)
Sep 15, 2023 10.22 10.35 10.12 10.14 1,379,088 -0.14(-1.37%)
Sep 14, 2023 10.16 10.38 10.16 10.28 794,598 +0.20(+1.96%)
Sep 13, 2023 10.25 10.32 10.05 10.08 882,769 -0.19(-1.83%)
Sep 12, 2023 10.22 10.30 10.21 10.27 657,711 +0.07(+0.72%)
Sep 11, 2023 10.32 10.34 10.17 10.20 641,073 -0.06(-0.63%)
Sep 08, 2023 10.14 10.26 10.08 10.26 704,561 +0.17(+1.73%)
Sep 07, 2023 10.30 10.31 10.06 10.09 1,280,761 -0.20(-1.97%)
Sep 06, 2023 10.39 10.44 10.26 10.29 836,804 -0.06(-0.62%)
Sep 05, 2023 10.57 10.58 10.35 10.35 1,229,882 -0.24(-2.26%)
Sep 01, 2023 10.51 10.60 10.48 10.59 973,547 +0.19(+1.86%)
Aug 31, 2023 10.39 10.48 10.31 10.40 1,126,483 +0.01(+0.09%)
Aug 30, 2023 10.36 10.46 10.32 10.39 722,426 +0.01(+0.09%)
Aug 29, 2023 10.27 10.39 10.25 10.38 878,364 +0.13(+1.26%)
Aug 28, 2023 10.17 10.39 10.14 10.25 1,422,480 +0.09(+0.91%)
Aug 25, 2023 10.12 10.21 10.01 10.16 917,398 +0.08(+0.82%)
Aug 24, 2023 10.09 10.24 10.04 10.08 1,725,393 +0.09(+0.92%)
Aug 23, 2023 9.866 10.01 9.737 9.986 995,636 +0.06(+0.65%)
Aug 22, 2023 9.921 10.02 9.838 9.921 1,212,938 +0.01(+0.09%)
Aug 21, 2023 9.995 10.15 9.866 9.912 1,656,684 -0.08(-0.83%)
Aug 18, 2023 9.756 10.10 9.710 9.995 1,370,767 +0.06(+0.56%)
Aug 17, 2023 9.645 9.995 9.517 9.940 1,689,157 +0.21(+2.18%)
Aug 16, 2023 9.838 9.917 9.728 9.728 1,155,346 -0.11(-1.12%)
Aug 15, 2023 9.581 9.884 9.581 9.838 1,738,952 +0.15(+1.52%)
Aug 14, 2023 9.194 9.696 9.156 9.691 2,242,574 +0.50(+5.41%)
Aug 11, 2023 9.148 9.213 9.148 9.194 548,138 -0.03(-0.30%)
Aug 10, 2023 9.268 9.286 9.203 9.222 684,076 -0.03(-0.30%)
Aug 09, 2023 9.194 9.332 9.194 9.249 820,482 +0.08(+0.90%)
Aug 08, 2023 9.065 9.185 9.033 9.167 725,838 -0.02(-0.20%)
Aug 07, 2023 9.084 9.203 9.076 9.185 917,880 +0.05(+0.50%)
Aug 04, 2023 9.167 9.240 9.139 9.139 678,453 +0.00(+0.00%)
Aug 03, 2023 8.918 9.157 8.909 9.139 861,284 +0.23(+2.58%)
Aug 02, 2023 8.927 8.955 8.835 8.909 643,727 -0.06(-0.72%)
Aug 01, 2023 9.075 9.075 8.886 8.973 747,476 -0.10(-1.12%)
Jul 31, 2023 8.927 9.111 8.927 9.075 941,982 +0.17(+1.86%)
Jul 28, 2023 8.752 8.925 8.743 8.909 875,185 +0.17(+2.00%)
Jul 27, 2023 8.789 8.817 8.706 8.734 587,620 -0.06(-0.63%)
Jul 26, 2023 8.739 8.812 8.679 8.789 597,292 +0.06(+0.74%)
Jul 25, 2023 8.605 8.785 8.605 8.725 810,656 +0.12(+1.39%)
Jul 24, 2023 8.605 8.670 8.578 8.605 905,116 +0.01(+0.11%)
Jul 21, 2023 8.688 8.688 8.518 8.596 702,601 -0.04(-0.43%)
Jul 20, 2023 8.743 8.762 8.614 8.633 546,118 -0.04(-0.42%)
Jul 19, 2023 8.670 8.734 8.651 8.670 718,504 +0.02(+0.21%)
Jul 18, 2023 8.559 8.706 8.559 8.651 661,376 +0.09(+1.08%)
Jul 17, 2023 8.513 8.596 8.486 8.559 775,449 +0.01(+0.11%)
Jul 14, 2023 8.752 8.752 8.536 8.550 1,141,738 -0.24(-2.72%)
Jul 13, 2023 8.817 8.854 8.771 8.789 713,123 -0.06(-0.73%)
Jul 12, 2023 8.826 8.918 8.808 8.854 843,542 +0.09(+1.05%)
Jul 11, 2023 8.743 8.789 8.716 8.762 791,459 +0.06(+0.74%)
Jul 10, 2023 8.743 8.798 8.679 8.697 817,822 -0.02(-0.21%)
Jul 07, 2023 8.587 8.789 8.568 8.716 1,469,610 +0.08(+0.96%)
Jul 06, 2023 8.725 8.785 8.458 8.633 1,510,507 -0.09(-1.05%)
Jul 05, 2023 8.670 8.780 8.605 8.725 807,835 +0.06(+0.64%)
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.