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 (%)
Feb 28, 2020 7.991 8.124 7.817 8.104 3,050,727 -0.08(-0.98%)
Feb 27, 2020 8.305 8.472 8.118 8.185 2,198,511 -0.23(-2.70%)
Feb 26, 2020 8.472 8.592 8.391 8.411 1,448,532 +0.01(+0.08%)
Feb 25, 2020 8.638 8.679 8.378 8.405 1,790,394 -0.21(-2.40%)
Feb 24, 2020 8.679 8.719 8.578 8.612 1,705,749 -0.21(-2.35%)
Feb 21, 2020 8.872 8.905 8.765 8.819 1,004,825 -0.10(-1.12%)
Feb 20, 2020 8.905 8.989 8.812 8.919 953,439 -0.01(-0.07%)
Feb 19, 2020 8.865 9.099 8.865 8.926 1,036,278 +0.07(+0.83%)
Feb 18, 2020 8.946 9.066 8.819 8.852 1,203,821 -0.13(-1.41%)
Feb 14, 2020 8.912 9.009 8.885 8.979 1,192,069 +0.07(+0.82%)
Feb 13, 2020 8.899 9.026 8.879 8.905 748,295 -0.02(-0.22%)
Feb 12, 2020 8.952 9.066 8.919 8.926 1,203,596 +0.10(+1.13%)
Feb 11, 2020 8.812 8.946 8.812 8.825 1,089,656 +0.09(+0.99%)
Feb 10, 2020 8.765 8.804 8.705 8.739 1,101,705 -0.07(-0.76%)
Feb 07, 2020 8.859 8.872 8.785 8.805 580,905 -0.10(-1.12%)
Feb 06, 2020 9.066 9.099 8.845 8.905 1,073,460 -0.17(-1.91%)
Feb 05, 2020 8.999 9.112 8.987 9.079 843,536 +0.17(+1.95%)
Feb 04, 2020 8.892 8.986 8.852 8.905 1,015,492 +0.11(+1.21%)
Feb 03, 2020 8.825 8.919 8.772 8.799 1,035,683 -0.04(-0.45%)
Jan 31, 2020 8.885 8.939 8.772 8.839 1,284,043 -0.14(-1.56%)
Jan 30, 2020 9.032 9.039 8.805 8.979 1,049,925 -0.05(-0.59%)
Jan 29, 2020 9.092 9.166 9.012 9.032 659,715 -0.05(-0.59%)
Jan 28, 2020 9.106 9.246 9.079 9.086 802,133 +0.00(+0.00%)
Jan 27, 2020 9.079 9.173 8.986 9.086 868,411 -0.13(-1.45%)
Jan 24, 2020 9.379 9.426 9.132 9.219 1,454,360 -0.17(-1.85%)
Jan 23, 2020 9.379 9.426 9.316 9.393 1,194,996 -0.05(-0.50%)
Jan 22, 2020 9.526 9.593 9.426 9.440 791,171 -0.11(-1.12%)
Jan 21, 2020 9.667 9.680 9.513 9.546 929,700 -0.13(-1.38%)
Jan 17, 2020 9.793 9.813 9.640 9.680 1,359,091 -0.05(-0.55%)
Jan 16, 2020 9.720 9.787 9.680 9.733 578,024 +0.05(+0.55%)
Jan 15, 2020 9.773 9.813 9.640 9.680 892,799 -0.14(-1.43%)
Jan 14, 2020 9.847 9.853 9.727 9.820 715,145 -0.03(-0.27%)
Jan 13, 2020 9.780 9.880 9.713 9.847 1,503,721 +0.08(+0.82%)
Jan 10, 2020 9.840 9.860 9.733 9.767 1,122,714 -0.09(-0.88%)
Jan 09, 2020 9.680 9.880 9.680 9.853 1,068,064 +0.24(+2.50%)
Jan 08, 2020 9.680 9.740 9.613 9.613 843,575 -0.10(-1.03%)
Jan 07, 2020 9.680 9.713 9.653 9.713 486,491 +0.02(+0.21%)
Jan 06, 2020 9.700 9.750 9.660 9.693 637,730 -0.03(-0.27%)
Jan 03, 2020 9.693 9.760 9.667 9.720 495,072 -0.02(-0.21%)
Jan 02, 2020 9.713 9.773 9.653 9.740 639,127 +0.03(+0.34%)
Dec 31, 2019 9.680 9.747 9.667 9.707 543,306 +0.01(+0.14%)
Dec 30, 2019 9.720 9.773 9.687 9.693 640,360 -0.04(-0.41%)
Dec 27, 2019 9.820 9.840 9.720 9.733 514,396 -0.04(-0.41%)
Dec 26, 2019 9.747 9.833 9.747 9.773 400,833 +0.05(+0.55%)
Dec 24, 2019 9.813 9.813 9.707 9.720 307,079 -0.07(-0.75%)
Dec 23, 2019 9.733 9.800 9.687 9.793 681,274 +0.07(+0.76%)
Dec 20, 2019 9.780 9.837 9.713 9.720 855,180 -0.05(-0.55%)
Dec 19, 2019 9.633 9.773 9.616 9.773 832,715 +0.17(+1.74%)
Dec 18, 2019 9.506 9.620 9.480 9.606 714,600 +0.08(+0.84%)
Dec 17, 2019 9.640 9.651 9.526 9.526 716,065 -0.10(-1.04%)
Dec 16, 2019 9.600 9.740 9.600 9.626 843,918 +0.03(+0.28%)
Dec 13, 2019 9.513 9.613 9.420 9.600 993,141 +0.07(+0.77%)
Dec 12, 2019 9.565 9.611 9.507 9.526 1,310,571 -0.04(-0.41%)
Dec 11, 2019 9.559 9.618 9.500 9.565 717,064 +0.01(+0.07%)
Dec 10, 2019 9.565 9.611 9.526 9.559 618,158 -0.01(-0.14%)
Dec 09, 2019 9.507 9.637 9.500 9.572 794,706 +0.07(+0.75%)
Dec 06, 2019 9.233 9.565 9.214 9.500 1,329,963 +0.29(+3.11%)
Dec 05, 2019 9.188 9.240 9.161 9.214 506,239 +0.03(+0.35%)
Dec 04, 2019 9.201 9.272 9.161 9.181 602,733 +0.03(+0.28%)
Dec 03, 2019 9.142 9.174 9.070 9.155 893,601 -0.03(-0.28%)
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.