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

Ship Finance International (NY: SFL )

13.74 +0.11 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2021 6.504 6.622 6.476 6.574 1,252,159 +0.09(+1.33%)
Sep 29, 2021 6.496 6.535 6.410 6.488 1,088,066 -0.01(-0.12%)
Sep 28, 2021 6.425 6.531 6.359 6.496 1,334,063 +0.10(+1.60%)
Sep 27, 2021 6.221 6.492 6.221 6.394 1,049,124 +0.17(+2.77%)
Sep 24, 2021 6.159 6.300 6.151 6.221 842,905 +0.04(+0.63%)
Sep 23, 2021 6.206 6.221 6.104 6.182 898,361 -0.02(-0.38%)
Sep 22, 2021 6.143 6.261 6.143 6.206 871,793 +0.16(+2.59%)
Sep 21, 2021 6.072 6.159 6.010 6.049 978,602 +0.05(+0.78%)
Sep 20, 2021 6.135 6.135 5.951 6.002 1,479,134 -0.27(-4.26%)
Sep 17, 2021 6.316 6.339 6.237 6.268 1,385,455 -0.06(-0.99%)
Sep 16, 2021 6.410 6.410 6.284 6.331 869,487 -0.04(-0.62%)
Sep 15, 2021 6.284 6.378 6.237 6.370 1,236,431 +0.11(+1.75%)
Sep 14, 2021 6.386 6.394 6.183 6.261 1,125,688 -0.09(-1.48%)
Sep 13, 2021 6.424 6.474 6.355 6.355 1,110,501 +0.00(+0.00%)
Sep 10, 2021 6.470 6.505 6.355 6.355 1,014,128 -0.05(-0.84%)
Sep 09, 2021 6.401 6.482 6.285 6.409 1,066,141 +0.01(+0.12%)
Sep 08, 2021 6.470 6.493 6.393 6.401 799,081 -0.06(-0.95%)
Sep 07, 2021 6.455 6.601 6.424 6.463 1,227,166 +0.03(+0.48%)
Sep 03, 2021 6.409 6.440 6.362 6.432 1,162,923 +0.05(+0.72%)
Sep 02, 2021 6.362 6.424 6.347 6.386 1,764,032 +0.05(+0.73%)
Sep 01, 2021 6.185 6.370 6.162 6.339 1,306,067 +0.15(+2.49%)
Aug 31, 2021 6.247 6.262 6.124 6.185 1,096,238 -0.05(-0.74%)
Aug 30, 2021 6.208 6.258 6.109 6.232 1,380,460 +0.02(+0.25%)
Aug 27, 2021 6.155 6.285 6.139 6.216 1,007,838 +0.05(+0.75%)
Aug 26, 2021 6.185 6.305 6.093 6.170 1,586,242 +0.00(+0.00%)
Aug 25, 2021 6.131 6.193 6.062 6.170 1,493,235 +0.05(+0.88%)
Aug 24, 2021 6.008 6.162 5.989 6.116 1,844,792 +0.15(+2.45%)
Aug 23, 2021 5.885 6.000 5.831 5.970 1,589,082 +0.17(+2.92%)
Aug 20, 2021 5.777 5.850 5.708 5.800 1,981,367 -0.02(-0.26%)
Aug 19, 2021 5.623 5.977 5.585 5.816 3,822,755 +0.29(+5.30%)
Aug 18, 2021 5.507 5.569 5.446 5.523 2,179,299 +0.10(+1.85%)
Aug 17, 2021 5.430 5.554 5.384 5.423 2,362,013 -0.06(-1.12%)
Aug 16, 2021 5.507 5.531 5.415 5.484 1,176,320 -0.02(-0.42%)
Aug 13, 2021 5.484 5.577 5.430 5.507 975,136 -0.01(-0.14%)
Aug 12, 2021 5.615 5.615 5.446 5.515 1,327,418 -0.08(-1.51%)
Aug 11, 2021 5.438 5.635 5.423 5.600 2,495,252 +0.16(+2.97%)
Aug 10, 2021 5.184 5.481 5.169 5.438 2,422,440 +0.25(+4.90%)
Aug 09, 2021 5.253 5.261 5.138 5.184 1,287,923 -0.08(-1.61%)
Aug 06, 2021 5.307 5.369 5.238 5.269 827,282 -0.01(-0.15%)
Aug 05, 2021 5.246 5.321 5.214 5.276 983,343 +0.10(+1.93%)
Aug 04, 2021 5.253 5.276 5.169 5.176 1,239,634 -0.18(-3.31%)
Aug 03, 2021 5.315 5.361 5.176 5.353 1,547,461 +0.04(+0.72%)
Aug 02, 2021 5.300 5.439 5.292 5.315 871,700 +0.02(+0.44%)
Jul 30, 2021 5.361 5.400 5.261 5.292 883,761 -0.08(-1.43%)
Jul 29, 2021 5.469 5.477 5.353 5.369 1,082,275 -0.03(-0.57%)
Jul 28, 2021 5.369 5.438 5.307 5.400 988,332 +0.06(+1.15%)
Jul 27, 2021 5.423 5.430 5.315 5.338 1,021,013 -0.14(-2.53%)
Jul 26, 2021 5.484 5.585 5.450 5.477 876,890 +0.05(+0.99%)
Jul 23, 2021 5.484 5.484 5.377 5.423 667,200 -0.03(-0.56%)
Jul 22, 2021 5.554 5.569 5.442 5.454 1,110,722 -0.08(-1.39%)
Jul 21, 2021 5.415 5.561 5.407 5.531 1,415,323 +0.20(+3.76%)
Jul 20, 2021 5.315 5.369 5.215 5.330 1,414,635 +0.05(+0.87%)
Jul 19, 2021 5.323 5.346 5.203 5.284 2,278,490 -0.14(-2.56%)
Jul 16, 2021 5.600 5.615 5.407 5.423 1,417,808 -0.16(-2.90%)
Jul 15, 2021 5.554 5.615 5.523 5.585 1,079,571 -0.02(-0.41%)
Jul 14, 2021 5.585 5.689 5.561 5.608 1,085,750 +0.05(+0.97%)
Jul 13, 2021 5.700 5.715 5.546 5.554 1,487,080 -0.21(-3.61%)
Jul 12, 2021 5.769 5.769 5.677 5.762 982,442 -0.03(-0.53%)
Jul 09, 2021 5.762 5.846 5.754 5.792 1,011,907 +0.08(+1.35%)
Jul 08, 2021 5.739 5.831 5.677 5.715 1,582,020 -0.11(-1.85%)
Jul 07, 2021 5.885 5.927 5.754 5.823 1,710,026 -0.08(-1.43%)
Jul 06, 2021 5.900 5.931 5.823 5.908 1,007,973 +0.05(+0.79%)
Jul 02, 2021 5.931 5.977 5.846 5.862 1,229,736 -0.05(-0.91%)
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.