Skip to main content
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 (%)
Jun 30, 2022 7.813 7.976 7.746 7.930 1,061,841 +0.06(+0.74%)
Jun 29, 2022 8.105 8.105 7.816 7.871 824,863 -0.13(-1.67%)
Jun 28, 2022 8.047 8.139 7.955 8.005 737,127 -0.03(-0.31%)
Jun 27, 2022 7.930 8.130 7.905 8.030 1,054,806 +0.27(+3.44%)
Jun 24, 2022 7.587 7.771 7.524 7.763 3,077,582 +0.23(+2.99%)
Jun 23, 2022 7.746 7.771 7.403 7.537 1,233,483 -0.13(-1.64%)
Jun 22, 2022 7.654 7.779 7.596 7.662 1,357,395 -0.24(-3.07%)
Jun 21, 2022 7.687 7.997 7.654 7.905 1,463,615 +0.37(+4.88%)
Jun 17, 2022 7.871 7.905 7.453 7.537 2,023,955 -0.29(-3.74%)
Jun 16, 2022 8.105 8.214 7.779 7.829 2,416,596 -0.48(-5.83%)
Jun 15, 2022 8.239 8.414 8.222 8.314 1,380,112 +0.10(+1.22%)
Jun 14, 2022 8.348 8.423 8.147 8.214 1,512,511 -0.11(-1.31%)
Jun 13, 2022 8.560 8.568 8.290 8.322 1,758,313 -0.52(-5.91%)
Jun 10, 2022 8.838 8.903 8.690 8.846 1,199,656 +0.00(+0.00%)
Jun 09, 2022 9.075 9.075 8.821 8.846 1,177,428 -0.29(-3.22%)
Jun 08, 2022 9.361 9.375 9.001 9.140 1,163,162 -0.18(-1.93%)
Jun 07, 2022 9.320 9.369 9.205 9.320 780,723 -0.01(-0.09%)
Jun 06, 2022 9.361 9.402 9.263 9.328 791,512 +0.01(+0.09%)
Jun 03, 2022 9.304 9.377 9.189 9.320 661,343 +0.08(+0.88%)
Jun 02, 2022 9.222 9.393 9.165 9.238 799,376 -0.02(-0.26%)
Jun 01, 2022 9.238 9.328 9.026 9.263 1,294,191 +0.07(+0.71%)
May 31, 2022 9.393 9.482 9.054 9.197 1,379,607 -0.07(-0.79%)
May 27, 2022 9.140 9.304 9.058 9.271 673,499 +0.07(+0.80%)
May 26, 2022 9.336 9.369 9.189 9.197 1,146,552 -0.13(-1.40%)
May 25, 2022 9.238 9.385 9.169 9.328 1,203,254 +0.16(+1.78%)
May 24, 2022 9.042 9.189 9.034 9.165 973,930 +0.04(+0.45%)
May 23, 2022 9.156 9.197 9.034 9.124 1,445,651 +0.06(+0.63%)
May 20, 2022 9.197 9.250 8.911 9.066 1,409,684 -0.09(-0.98%)
May 19, 2022 8.977 9.246 8.960 9.156 1,565,165 +0.11(+1.17%)
May 18, 2022 9.238 9.295 8.981 9.050 1,238,170 -0.11(-1.16%)
May 17, 2022 9.410 9.418 9.140 9.156 1,457,124 -0.24(-2.52%)
May 16, 2022 8.911 9.443 8.911 9.393 1,661,669 +0.51(+5.70%)
May 13, 2022 8.584 9.107 8.551 8.887 2,563,923 +0.42(+4.92%)
May 12, 2022 8.208 8.519 7.971 8.470 1,366,382 +0.28(+3.39%)
May 11, 2022 8.249 8.380 8.167 8.192 883,435 +0.02(+0.20%)
May 10, 2022 8.012 8.265 7.975 8.175 974,270 +0.24(+2.99%)
May 09, 2022 8.380 8.380 7.889 7.938 1,888,637 -0.54(-6.36%)
May 06, 2022 8.478 8.511 8.367 8.478 1,001,350 +0.07(+0.88%)
May 05, 2022 8.502 8.569 8.261 8.404 880,779 -0.08(-0.96%)
May 04, 2022 8.347 8.494 8.282 8.486 969,742 +0.19(+2.27%)
May 03, 2022 8.167 8.376 8.151 8.298 824,138 +0.12(+1.50%)
May 02, 2022 8.102 8.200 8.028 8.175 877,835 +0.07(+0.81%)
Apr 29, 2022 8.421 8.461 8.094 8.110 1,110,129 -0.32(-3.78%)
Apr 28, 2022 8.363 8.461 8.179 8.429 1,222,304 +0.15(+1.78%)
Apr 27, 2022 8.134 8.347 8.110 8.282 1,418,629 +0.19(+2.32%)
Apr 26, 2022 8.053 8.241 7.979 8.094 1,602,155 +0.06(+0.71%)
Apr 25, 2022 8.241 8.257 7.791 8.036 2,150,810 -0.38(-4.56%)
Apr 22, 2022 8.429 8.617 8.331 8.421 1,314,972 -0.01(-0.10%)
Apr 21, 2022 8.658 8.735 8.380 8.429 1,481,160 -0.19(-2.18%)
Apr 20, 2022 8.682 8.731 8.555 8.617 1,372,967 -0.02(-0.28%)
Apr 19, 2022 8.715 8.715 8.576 8.641 1,441,104 -0.11(-1.21%)
Apr 18, 2022 8.748 8.858 8.617 8.748 1,183,606 +0.01(+0.09%)
Apr 14, 2022 8.674 8.788 8.596 8.739 1,454,836 +0.11(+1.23%)
Apr 13, 2022 8.592 8.739 8.588 8.633 1,119,983 +0.03(+0.38%)
Apr 12, 2022 8.519 8.658 8.486 8.600 1,418,647 +0.19(+2.24%)
Apr 11, 2022 8.535 8.543 8.372 8.412 1,604,145 -0.13(-1.53%)
Apr 08, 2022 8.380 8.572 8.363 8.543 1,191,949 +0.17(+2.05%)
Apr 07, 2022 8.363 8.421 8.261 8.372 1,063,223 +0.05(+0.59%)
Apr 06, 2022 8.380 8.470 8.294 8.322 1,180,902 -0.02(-0.20%)
Apr 05, 2022 8.486 8.551 8.339 8.339 1,339,556 -0.07(-0.87%)
Apr 04, 2022 8.461 8.535 8.380 8.412 1,011,895 -0.04(-0.48%)
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.