Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

13.50 -0.24 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2020 4.660 4.660 4.660 1,808,173 +0.12(+2.61%)
Dec 30, 2020 4.490 4.616 4.475 4.542 1,808,173 +0.04(+0.99%)
Dec 29, 2020 4.475 4.497 4.386 4.497 2,162,231 +0.02(+0.50%)
Dec 28, 2020 4.579 4.646 4.449 4.475 1,767,182 -0.11(-2.43%)
Dec 24, 2020 4.527 4.586 4.438 4.586 1,317,060 +0.10(+2.15%)
Dec 23, 2020 4.408 4.594 4.408 4.490 1,575,535 +0.10(+2.20%)
Dec 22, 2020 4.490 4.497 4.341 4.393 2,341,278 -0.07(-1.66%)
Dec 21, 2020 4.534 4.534 4.371 4.467 2,730,543 -0.16(-3.53%)
Dec 18, 2020 4.646 4.727 4.601 4.631 2,526,859 -0.02(-0.48%)
Dec 17, 2020 4.646 4.727 4.519 4.653 1,788,867 +0.02(+0.48%)
Dec 16, 2020 4.749 4.772 4.616 4.631 2,654,682 -0.09(-1.89%)
Dec 15, 2020 4.735 4.801 4.638 4.720 1,659,743 -0.02(-0.47%)
Dec 14, 2020 4.965 5.031 4.735 4.742 2,367,592 -0.22(-4.34%)
Dec 11, 2020 4.972 4.972 4.727 4.957 2,375,803 -0.01(-0.30%)
Dec 10, 2020 4.870 5.066 4.812 4.972 3,098,236 +0.10(+2.09%)
Dec 09, 2020 4.900 4.900 4.754 4.870 2,431,592 +0.03(+0.60%)
Dec 08, 2020 4.950 4.958 4.834 4.841 1,617,788 -0.11(-2.20%)
Dec 07, 2020 5.008 5.023 4.827 4.950 2,073,838 -0.06(-1.16%)
Dec 04, 2020 4.841 5.023 4.805 5.008 2,368,787 +0.26(+5.50%)
Dec 03, 2020 4.791 4.849 4.682 4.747 2,203,425 -0.02(-0.46%)
Dec 02, 2020 4.783 4.820 4.725 4.769 1,508,625 +0.00(+0.00%)
Dec 01, 2020 4.972 4.972 4.740 4.769 2,363,946 -0.15(-2.95%)
Nov 30, 2020 5.190 5.190 4.900 4.914 2,030,581 -0.26(-5.05%)
Nov 27, 2020 5.183 5.291 5.154 5.175 1,237,572 -0.01(-0.14%)
Nov 25, 2020 5.408 5.408 5.146 5.183 1,448,495 -0.26(-4.80%)
Nov 24, 2020 5.291 5.458 5.262 5.444 1,864,991 +0.28(+5.49%)
Nov 23, 2020 5.081 5.255 5.001 5.161 1,288,716 +0.12(+2.30%)
Nov 20, 2020 5.088 5.096 4.929 5.045 1,506,909 -0.07(-1.28%)
Nov 19, 2020 4.965 5.154 4.812 5.110 1,857,336 +0.08(+1.59%)
Nov 18, 2020 5.226 5.241 5.030 5.030 1,382,176 -0.21(-4.02%)
Nov 17, 2020 5.241 5.328 5.125 5.241 1,715,139 -0.05(-0.96%)
Nov 16, 2020 5.045 5.422 5.045 5.291 2,083,623 +0.33(+6.58%)
Nov 13, 2020 4.791 4.994 4.762 4.965 1,930,684 +0.23(+4.75%)
Nov 12, 2020 5.154 5.299 4.718 4.740 3,342,847 -0.83(-14.97%)
Nov 11, 2020 5.727 5.734 5.473 5.575 1,316,874 -0.12(-2.17%)
Nov 10, 2020 5.422 5.698 5.400 5.698 1,314,947 +0.36(+6.80%)
Nov 09, 2020 5.023 5.408 5.001 5.335 2,102,127 +0.65(+13.95%)
Nov 06, 2020 4.820 4.870 4.645 4.682 702,755 -0.10(-2.12%)
Nov 05, 2020 4.704 4.925 4.703 4.783 599,617 +0.08(+1.70%)
Nov 04, 2020 4.820 4.834 4.653 4.704 646,127 -0.15(-2.99%)
Nov 03, 2020 4.841 4.914 4.733 4.849 818,893 +0.08(+1.67%)
Nov 02, 2020 4.754 4.841 4.733 4.769 617,792 +0.04(+0.92%)
Oct 30, 2020 4.776 4.776 4.616 4.725 756,623 -0.08(-1.66%)
Oct 29, 2020 4.725 4.805 4.464 4.805 1,209,248 +0.09(+1.85%)
Oct 28, 2020 4.812 4.841 4.653 4.718 1,121,870 -0.20(-3.99%)
Oct 27, 2020 5.081 5.117 4.907 4.914 747,328 -0.17(-3.42%)
Oct 26, 2020 5.226 5.226 4.958 5.088 1,118,161 -0.19(-3.58%)
Oct 23, 2020 5.429 5.437 5.233 5.277 632,494 -0.09(-1.76%)
Oct 22, 2020 5.262 5.393 5.248 5.371 627,384 +0.12(+2.21%)
Oct 21, 2020 5.393 5.408 5.212 5.255 734,466 -0.15(-2.69%)
Oct 20, 2020 5.451 5.466 5.360 5.400 572,362 +0.01(+0.13%)
Oct 19, 2020 5.451 5.487 5.379 5.393 693,839 -0.06(-1.07%)
Oct 16, 2020 5.517 5.549 5.429 5.451 536,056 -0.10(-1.83%)
Oct 15, 2020 5.429 5.560 5.371 5.553 523,914 +0.06(+1.06%)
Oct 14, 2020 5.371 5.611 5.371 5.495 607,369 +0.12(+2.16%)
Oct 13, 2020 5.524 5.546 5.371 5.379 748,321 -0.20(-3.64%)
Oct 12, 2020 5.662 5.691 5.480 5.582 686,637 -0.11(-1.91%)
Oct 09, 2020 5.821 5.850 5.625 5.691 463,314 -0.08(-1.38%)
Oct 08, 2020 5.647 5.814 5.647 5.771 531,481 +0.15(+2.71%)
Oct 07, 2020 5.705 5.705 5.546 5.618 558,675 -0.02(-0.39%)
Oct 06, 2020 5.807 5.850 5.633 5.640 518,515 -0.08(-1.40%)
Oct 05, 2020 5.509 5.771 5.509 5.720 777,068 +0.21(+3.82%)
Oct 02, 2020 5.480 5.567 5.400 5.509 1,010,530 -0.07(-1.17%)
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.