Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.15 +0.23 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018 8.013 8.040 7.873 7.929 1,570,162 -0.08(-1.04%)
May 30, 2018 7.901 8.040 7.901 8.013 1,534,472 +0.14(+1.77%)
May 29, 2018 7.846 7.957 7.846 7.873 987,180 +0.00(+0.00%)
May 25, 2018 7.873 7.873 7.873 0 -0.08(-1.05%)
May 24, 2018 7.985 7.985 7.929 7.957 1,256,485 -0.06(-0.69%)
May 23, 2018 7.957 8.013 7.901 8.013 1,163,906 +0.06(+0.70%)
May 22, 2018 8.040 8.096 7.957 7.957 1,469,751 -0.08(-1.04%)
May 21, 2018 8.040 8.068 7.985 8.040 1,120,650 +0.03(+0.35%)
May 18, 2018 8.068 8.068 7.985 8.013 1,305,185 -0.06(-0.69%)
May 17, 2018 8.040 8.096 8.013 8.068 1,684,229 +0.06(+0.69%)
May 16, 2018 8.040 8.096 7.985 8.013 1,434,625 -0.03(-0.35%)
May 15, 2018 8.013 8.068 8.010 8.040 1,106,170 +0.00(+0.00%)
May 14, 2018 8.096 8.124 8.013 8.040 772,423 -0.03(-0.34%)
May 11, 2018 8.124 8.152 8.068 8.068 888,381 -0.06(-0.68%)
May 10, 2018 8.207 8.207 8.096 8.124 1,675,907 -0.08(-1.02%)
May 09, 2018 8.068 8.207 8.054 8.207 2,292,394 +0.17(+2.08%)
May 08, 2018 7.985 8.040 7.957 8.040 1,274,365 +0.06(+0.70%)
May 07, 2018 7.957 8.040 7.957 7.985 1,569,069 +0.06(+0.70%)
May 04, 2018 7.901 7.971 7.873 7.929 1,549,252 +0.00(+0.00%)
May 03, 2018 7.957 7.957 7.873 7.929 1,076,211 -0.03(-0.35%)
May 02, 2018 7.929 7.957 7.901 7.957 2,390,533 +0.03(+0.35%)
May 01, 2018 7.929 7.929 7.790 7.929 1,250,874 +0.00(+0.00%)
Apr 30, 2018 7.929 7.957 7.901 7.929 1,303,336 +0.00(+0.00%)
Apr 27, 2018 7.957 7.971 7.873 7.929 1,687,265 -0.03(-0.35%)
Apr 26, 2018 7.985 7.985 7.929 7.957 2,731,639 +0.06(+0.70%)
Apr 25, 2018 7.846 7.901 7.818 7.901 1,042,497 -0.03(-0.35%)
Apr 24, 2018 7.846 7.957 7.818 7.929 3,550,040 +0.08(+1.06%)
Apr 23, 2018 7.846 7.873 7.762 7.846 4,067,464 +0.03(+0.36%)
Apr 20, 2018 7.846 7.846 7.706 7.818 3,836,319 +0.00(+0.00%)
Apr 19, 2018 7.679 7.901 7.623 7.818 11,570,698 -0.45(-5.39%)
Apr 18, 2018 8.207 8.291 8.179 8.263 1,266,243 +0.06(+0.68%)
Apr 17, 2018 8.179 8.207 8.138 8.207 706,475 +0.03(+0.34%)
Apr 16, 2018 8.152 8.207 8.115 8.179 922,003 +0.03(+0.34%)
Apr 13, 2018 8.152 8.207 8.096 8.152 547,825 +0.00(+0.00%)
Apr 12, 2018 8.152 8.179 8.124 8.152 593,411 +0.00(+0.00%)
Apr 11, 2018 8.096 8.207 8.088 8.152 871,989 +0.03(+0.34%)
Apr 10, 2018 8.040 8.124 7.985 8.124 785,650 +0.19(+2.46%)
Apr 09, 2018 7.957 8.040 7.901 7.929 717,702 -0.03(-0.35%)
Apr 06, 2018 8.068 8.152 7.901 7.957 874,254 -0.17(-2.05%)
Apr 05, 2018 8.040 8.124 8.013 8.124 1,109,353 +0.14(+1.74%)
Apr 04, 2018 7.957 8.013 7.901 7.985 987,909 -0.03(-0.35%)
Apr 03, 2018 7.901 8.040 7.846 8.013 1,012,829 +0.14(+1.77%)
Apr 02, 2018 7.957 7.985 7.790 7.873 860,121 -0.08(-1.05%)
Mar 29, 2018 7.957 7.957 7.957 0 +0.08(+1.06%)
Mar 28, 2018 7.901 8.013 7.873 7.873 920,283 -0.03(-0.35%)
Mar 27, 2018 8.013 8.096 7.860 7.901 882,673 -0.11(-1.39%)
Mar 26, 2018 7.929 8.096 7.873 8.013 944,703 +0.11(+1.41%)
Mar 23, 2018 7.818 7.999 7.818 7.901 863,961 +0.08(+1.07%)
Mar 22, 2018 7.957 7.985 7.818 7.818 973,492 -0.17(-2.09%)
Mar 21, 2018 7.873 8.040 7.873 7.985 675,833 +0.14(+1.77%)
Mar 20, 2018 7.929 7.985 7.804 7.846 753,161 -0.06(-0.70%)
Mar 19, 2018 7.985 7.985 7.873 7.901 704,640 -0.11(-1.39%)
Mar 16, 2018 7.873 8.040 7.818 8.013 1,490,748 +0.17(+2.13%)
Mar 15, 2018 8.008 8.030 7.778 7.846 1,236,432 -0.16(-2.03%)
Mar 14, 2018 8.090 8.117 7.981 8.008 1,122,135 -0.05(-0.67%)
Mar 13, 2018 8.090 8.144 8.036 8.063 802,716 -0.03(-0.34%)
Mar 12, 2018 8.008 8.090 7.981 8.090 583,686 +0.05(+0.68%)
Mar 09, 2018 7.873 8.036 7.873 8.036 842,869 +0.19(+2.42%)
Mar 08, 2018 7.900 7.927 7.818 7.846 1,184,287 -0.05(-0.69%)
Mar 07, 2018 7.832 7.900 1,141,312 -0.03(-0.34%)
Mar 06, 2018 7.981 8.008 7.846 7.927 1,928,962 +0.00(+0.00%)
Mar 05, 2018 7.818 7.981 7.791 7.927 1,649,376 +0.08(+1.04%)
Mar 02, 2018 7.818 7.927 7.710 7.846 2,052,398 +0.03(+0.35%)
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.