Ship Finance International (NY: SFL )

10.61 +0.02 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.384 6.406 6.259 6.384 1,419,337 +0.01(+0.23%)
May 27, 2021 6.495 6.524 6.351 6.369 1,236,815 -0.10(-1.59%)
May 26, 2021 6.487 6.557 6.377 6.472 1,070,134 +0.06(+0.92%)
May 25, 2021 6.554 6.613 6.384 6.413 1,819,911 -0.18(-2.68%)
May 24, 2021 6.480 6.620 6.336 6.590 1,867,907 +0.10(+1.59%)
May 21, 2021 6.583 6.668 6.480 6.487 1,273,533 -0.06(-0.90%)
May 20, 2021 6.546 6.568 6.436 6.546 1,116,672 -0.01(-0.22%)
May 19, 2021 6.428 6.620 6.347 6.561 1,225,499 +0.05(+0.79%)
May 18, 2021 6.539 6.616 6.495 6.509 916,293 +0.00(+0.00%)
May 17, 2021 6.450 6.568 6.303 6.509 986,117 -0.01(-0.23%)
May 14, 2021 6.561 6.649 6.502 6.524 1,730,838 +0.04(+0.68%)
May 13, 2021 6.119 6.502 6.074 6.480 2,145,494 +0.45(+7.46%)
May 12, 2021 6.023 6.133 5.934 6.030 1,211,675 +0.17(+2.89%)
May 11, 2021 5.986 6.038 5.846 5.861 1,105,785 -0.25(-4.10%)
May 10, 2021 6.023 6.178 5.986 6.111 1,436,218 +0.13(+2.09%)
May 07, 2021 5.897 6.023 5.857 5.986 845,099 +0.09(+1.50%)
May 06, 2021 5.949 5.964 5.750 5.897 893,018 +0.07(+1.27%)
May 05, 2021 5.824 5.883 5.779 5.824 856,917 +0.02(+0.38%)
May 04, 2021 6.023 6.074 5.794 5.802 1,066,963 -0.21(-3.55%)
May 03, 2021 5.787 6.038 5.757 6.015 1,765,299 +0.29(+5.15%)
Apr 30, 2021 5.779 5.827 5.691 5.721 976,829 -0.12(-2.02%)
Apr 29, 2021 5.802 5.861 5.794 5.838 1,168,665 +0.09(+1.54%)
Apr 28, 2021 5.669 5.794 5.669 5.750 1,192,902 +0.10(+1.69%)
Apr 27, 2021 5.662 5.724 5.588 5.654 819,302 -0.01(-0.13%)
Apr 26, 2021 5.662 5.750 5.636 5.662 1,100,238 +0.01(+0.26%)
Apr 23, 2021 5.610 5.706 5.558 5.647 937,083 +0.03(+0.52%)
Apr 22, 2021 5.735 5.757 5.617 5.617 837,575 -0.11(-1.93%)
Apr 21, 2021 5.580 5.735 5.521 5.728 1,004,768 +0.15(+2.64%)
Apr 20, 2021 5.632 5.676 5.477 5.580 1,305,352 -0.06(-1.05%)
Apr 19, 2021 5.499 5.706 5.499 5.639 1,664,184 +0.17(+3.10%)
Apr 16, 2021 5.433 5.507 5.426 5.470 995,820 +0.04(+0.68%)
Apr 15, 2021 5.477 5.546 5.363 5.433 1,160,834 -0.03(-0.54%)
Apr 14, 2021 5.463 5.603 5.455 5.463 1,602,192 +0.02(+0.41%)
Apr 13, 2021 5.544 5.558 5.367 5.440 1,586,127 -0.12(-2.12%)
Apr 12, 2021 5.772 5.816 5.499 5.558 2,250,896 -0.26(-4.44%)
Apr 09, 2021 5.890 5.927 5.776 5.816 1,479,690 -0.08(-1.38%)
Apr 08, 2021 5.934 5.949 5.816 5.897 1,711,236 -0.04(-0.62%)
Apr 07, 2021 5.927 5.964 5.890 5.934 1,693,664 +0.03(+0.50%)
Apr 06, 2021 5.949 6.023 5.883 5.905 1,282,889 -0.04(-0.74%)
Apr 05, 2021 6.045 6.067 5.900 5.949 1,277,029 -0.07(-1.10%)
Apr 01, 2021 5.920 6.015 5.875 6.015 1,815,836 +0.10(+1.75%)
Mar 31, 2021 5.971 6.060 5.912 5.912 1,449,529 -0.10(-1.60%)
Mar 30, 2021 6.119 6.200 5.993 6.008 1,495,402 -0.17(-2.74%)
Mar 29, 2021 6.244 6.244 5.982 6.178 2,603,958 -0.08(-1.30%)
Mar 26, 2021 6.170 6.384 6.163 6.259 3,614,851 +0.24(+4.04%)
Mar 25, 2021 5.883 6.082 5.750 6.015 2,450,219 +0.13(+2.13%)
Mar 24, 2021 5.875 6.141 5.875 5.890 1,840,862 +0.10(+1.78%)
Mar 23, 2021 5.986 6.001 5.743 5.787 1,670,630 -0.23(-3.80%)
Mar 22, 2021 6.163 6.288 6.015 6.015 976,403 -0.14(-2.28%)
Mar 19, 2021 6.060 6.222 5.857 6.155 2,611,977 +0.11(+1.83%)
Mar 18, 2021 6.082 6.307 6.030 6.045 1,917,842 -0.07(-1.20%)
Mar 17, 2021 5.927 6.163 5.927 6.119 1,395,895 +0.18(+2.98%)
Mar 16, 2021 6.001 6.052 5.920 5.942 1,314,595 -0.12(-1.95%)
Mar 15, 2021 5.897 6.074 5.897 6.060 1,364,723 +0.15(+2.49%)
Mar 12, 2021 6.038 6.082 5.912 5.912 3,858,210 -0.10(-1.60%)
Mar 11, 2021 6.015 6.175 5.907 6.008 2,437,978 +0.01(+0.12%)
Mar 10, 2021 5.632 6.008 5.595 6.001 2,256,803 +0.41(+7.38%)
Mar 09, 2021 5.690 5.776 5.501 5.588 2,178,719 -0.14(-2.40%)
Mar 08, 2021 5.718 5.769 5.563 5.726 1,758,107 +0.04(+0.76%)
Mar 05, 2021 5.863 5.863 5.577 5.682 1,819,416 -0.07(-1.13%)
Mar 04, 2021 5.718 6.124 5.661 5.747 4,148,405 +0.01(+0.13%)
Mar 03, 2021 5.668 5.826 5.668 5.740 1,796,735 +0.09(+1.67%)
Mar 02, 2021 5.414 5.773 5.414 5.646 1,898,690 +0.25(+4.70%)
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.