Skip to main content

Ship Finance International (NY: SFL )

9.990 +0.220 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 9.700 10.00 9.700 9.990 842,050 +0.22(+2.25%)
Dec 01, 2022 9.870 9.995 9.770 9.770 646,625 -0.02(-0.20%)
Nov 30, 2022 9.870 9.900 9.650 9.790 1,199,478 +0.05(+0.51%)
Nov 29, 2022 9.780 9.930 9.705 9.740 834,813 +0.00(+0.00%)
Nov 28, 2022 9.940 9.940 9.740 9.740 864,147 -0.24(-2.40%)
Nov 25, 2022 10.01 10.06 9.930 9.980 482,932 +0.07(+0.71%)
Nov 23, 2022 10.10 10.15 9.880 9.910 1,028,489 -0.21(-2.08%)
Nov 22, 2022 9.980 10.15 9.960 10.12 1,088,398 +0.24(+2.43%)
Nov 21, 2022 10.02 10.03 9.800 9.880 1,247,847 -0.19(-1.89%)
Nov 18, 2022 10.10 10.12 10.01 10.07 1,034,751 -0.01(-0.10%)
Nov 17, 2022 9.990 10.13 9.840 10.08 1,347,737 -0.02(-0.20%)
Nov 16, 2022 10.57 10.57 9.960 10.10 1,915,492 -0.54(-5.08%)
Nov 15, 2022 10.79 10.80 10.61 10.64 1,229,180 -0.08(-0.75%)
Nov 14, 2022 10.63 10.82 10.57 10.72 1,095,279 +0.25(+2.39%)
Nov 11, 2022 10.40 10.53 10.33 10.47 1,066,449 +0.19(+1.85%)
Nov 10, 2022 10.50 10.50 10.19 10.28 881,727 +0.13(+1.28%)
Nov 09, 2022 10.55 10.61 10.12 10.15 961,385 -0.42(-3.97%)
Nov 08, 2022 10.43 10.60 10.41 10.57 656,340 +0.12(+1.15%)
Nov 07, 2022 10.47 10.53 10.37 10.45 678,795 +0.01(+0.10%)
Nov 04, 2022 10.45 10.54 10.31 10.44 1,091,543 +0.19(+1.85%)
Nov 03, 2022 10.25 10.39 10.23 10.25 809,951 -0.02(-0.19%)
Nov 02, 2022 10.24 10.27 801,328 -0.02(-0.19%)
Nov 01, 2022 10.34 10.41 10.24 10.29 713,179 +0.09(+0.88%)
Oct 31, 2022 10.01 10.23 9.960 10.20 907,177 +0.15(+1.49%)
Oct 28, 2022 10.13 10.17 9.925 10.05 783,897 -0.03(-0.30%)
Oct 27, 2022 10.13 10.22 10.02 10.08 702,561 +0.07(+0.70%)
Oct 26, 2022 10.00 10.15 9.980 10.01 786,297 +0.04(+0.40%)
Oct 25, 2022 9.820 9.990 9.740 9.970 925,377 +0.14(+1.42%)
Oct 24, 2022 9.850 9.910 9.690 9.830 939,233 +0.04(+0.41%)
Oct 21, 2022 9.780 9.900 9.650 9.790 745,145 +0.11(+1.14%)
Oct 20, 2022 9.720 9.765 9.590 9.680 818,707 -0.02(-0.21%)
Oct 19, 2022 9.720 9.810 9.620 9.700 970,856 -0.07(-0.72%)
Oct 18, 2022 9.630 9.800 9.540 9.770 822,671 +0.23(+2.41%)
Oct 17, 2022 9.500 9.650 9.460 9.540 809,216 +0.16(+1.71%)
Oct 14, 2022 9.340 9.460 9.210 9.380 692,730 +0.04(+0.43%)
Oct 13, 2022 9.090 9.370 9.060 9.340 1,058,209 +0.22(+2.41%)
Oct 12, 2022 9.030 9.170 8.920 9.120 659,163 +0.10(+1.11%)
Oct 11, 2022 8.890 9.140 8.810 9.020 1,021,725 +0.06(+0.67%)
Oct 10, 2022 9.200 9.305 8.950 8.960 1,172,484 -0.18(-1.97%)
Oct 07, 2022 9.250 9.300 9.100 9.140 1,029,600 -0.09(-0.98%)
Oct 06, 2022 9.210 9.430 9.114 9.230 611,550 +0.04(+0.44%)
Oct 05, 2022 9.350 9.350 9.060 9.190 1,256,081 -0.12(-1.29%)
Oct 04, 2022 9.390 9.420 9.225 9.310 1,740,504 +0.02(+0.22%)
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.