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

Historical Prices

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.