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

Ship Finance International (NY: SFL )

13.10 -0.35 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 8.596 8.688 8.559 8.587 1,058,394 +0.06(+0.65%)
Jun 29, 2023 8.458 8.550 8.440 8.532 682,393 +0.12(+1.42%)
Jun 28, 2023 8.393 8.430 8.315 8.412 623,333 +0.02(+0.22%)
Jun 27, 2023 8.440 8.467 8.389 8.393 748,854 -0.06(-0.65%)
Jun 26, 2023 8.375 8.513 8.357 8.449 1,047,234 +0.09(+1.10%)
Jun 23, 2023 8.393 8.476 8.347 8.357 2,035,715 -0.12(-1.41%)
Jun 22, 2023 8.486 8.495 8.375 8.476 711,973 -0.04(-0.43%)
Jun 21, 2023 8.366 8.550 8.366 8.513 708,978 +0.09(+1.09%)
Jun 20, 2023 8.430 8.430 8.311 8.421 1,187,877 -0.04(-0.44%)
Jun 16, 2023 8.476 8.495 8.408 8.458 1,255,541 -0.02(-0.22%)
Jun 15, 2023 8.559 8.568 8.357 8.476 1,582,681 -0.04(-0.43%)
Jun 14, 2023 8.486 8.588 8.486 8.513 1,271,157 +0.00(+0.00%)
Jun 13, 2023 8.459 8.513 8.428 8.513 1,293,716 +0.16(+1.93%)
Jun 12, 2023 8.397 8.423 8.298 8.352 1,228,834 -0.09(-1.06%)
Jun 09, 2023 8.432 8.513 8.405 8.441 943,526 +0.00(+0.00%)
Jun 08, 2023 8.468 8.486 8.352 8.441 1,255,094 +0.10(+1.18%)
Jun 07, 2023 8.172 8.379 8.172 8.343 1,070,670 +0.22(+2.76%)
Jun 06, 2023 7.894 8.136 7.885 8.118 953,079 +0.14(+1.80%)
Jun 05, 2023 8.056 8.105 7.966 7.975 852,641 -0.07(-0.89%)
Jun 02, 2023 7.894 8.065 7.894 8.047 1,080,055 +0.26(+3.34%)
Jun 01, 2023 7.733 7.840 7.715 7.787 1,014,762 +0.09(+1.17%)
May 31, 2023 7.742 7.773 7.679 7.697 1,171,055 -0.13(-1.61%)
May 30, 2023 7.867 7.863 7.778 7.822 642,807 -0.01(-0.11%)
May 26, 2023 7.706 7.858 7.679 7.831 935,129 +0.15(+1.99%)
May 25, 2023 7.849 7.849 7.638 7.679 970,453 -0.14(-1.83%)
May 24, 2023 7.849 7.885 7.746 7.822 967,651 -0.06(-0.80%)
May 23, 2023 7.849 7.957 7.840 7.885 1,096,047 +0.06(+0.80%)
May 22, 2023 7.813 7.899 7.760 7.822 1,184,857 +0.00(+0.00%)
May 19, 2023 7.984 8.002 7.813 7.822 1,261,201 -0.12(-1.47%)
May 18, 2023 7.849 7.948 7.804 7.939 2,031,936 +0.27(+3.51%)
May 17, 2023 7.661 7.750 7.625 7.670 1,467,335 +0.06(+0.83%)
May 16, 2023 7.769 7.921 7.607 7.607 1,363,002 -0.10(-1.28%)
May 15, 2023 7.885 7.912 7.558 7.706 2,162,327 -0.11(-1.38%)
May 12, 2023 8.002 8.074 7.782 7.813 1,273,886 -0.15(-1.91%)
May 11, 2023 7.858 7.993 7.849 7.966 624,556 +0.03(+0.34%)
May 10, 2023 7.957 7.966 7.836 7.939 691,471 +0.07(+0.91%)
May 09, 2023 7.867 7.899 7.809 7.867 696,194 -0.08(-1.02%)
May 08, 2023 7.966 7.984 7.894 7.948 711,389 +0.03(+0.34%)
May 05, 2023 7.831 7.961 7.827 7.921 776,034 +0.22(+2.91%)
May 04, 2023 7.751 7.813 7.562 7.697 1,173,016 -0.12(-1.49%)
May 03, 2023 7.831 7.935 7.768 7.813 966,005 -0.02(-0.23%)
May 02, 2023 8.029 8.029 7.742 7.831 1,161,609 -0.25(-3.11%)
May 01, 2023 8.083 8.127 8.002 8.083 813,187 -0.07(-0.88%)
Apr 28, 2023 8.002 8.231 7.984 8.154 838,717 +0.10(+1.22%)
Apr 27, 2023 8.029 8.092 7.867 8.056 2,476,767 +0.08(+1.01%)
Apr 26, 2023 8.047 8.092 7.939 7.975 1,121,143 -0.06(-0.78%)
Apr 25, 2023 8.253 8.253 7.966 8.038 1,524,153 -0.26(-3.14%)
Apr 24, 2023 8.352 8.397 8.271 8.298 1,896,898 -0.02(-0.22%)
Apr 21, 2023 8.414 8.414 8.262 8.316 478,584 -0.07(-0.86%)
Apr 20, 2023 8.504 8.522 8.325 8.388 503,409 -0.15(-1.79%)
Apr 19, 2023 8.567 8.612 8.477 8.540 486,997 -0.13(-1.45%)
Apr 18, 2023 8.666 8.746 8.614 8.666 491,016 +0.00(+0.00%)
Apr 17, 2023 8.486 8.679 8.486 8.666 728,536 +0.21(+2.44%)
Apr 14, 2023 8.522 8.540 8.370 8.459 601,313 +0.00(+0.00%)
Apr 13, 2023 8.441 8.531 8.325 8.459 688,513 +0.07(+0.86%)
Apr 12, 2023 8.423 8.459 8.334 8.388 613,403 +0.00(+0.00%)
Apr 11, 2023 8.352 8.410 8.307 8.388 707,402 +0.09(+1.08%)
Apr 10, 2023 8.208 8.325 8.208 8.298 697,712 +0.09(+1.09%)
Apr 06, 2023 8.262 8.329 8.181 8.208 701,225 -0.08(-0.97%)
Apr 05, 2023 8.217 8.307 8.150 8.289 1,121,885 +0.07(+0.87%)
Apr 04, 2023 8.397 8.397 8.154 8.217 1,588,315 -0.14(-1.72%)
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.