Ship Finance International Limited Historical Stock Prices

SFL 
$15.2
*  
0.06
0.39%
Get SFL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SFL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    SFL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.20 15.4365 15.032 15.20 698,799
04/27/2016 14.98 15.37 14.92 15.26 1,062,750
04/26/2016 14.84 15 14.72 15 602,828
04/25/2016 14.88 14.9799 14.49 14.62 525,975
04/22/2016 14.76 14.99 14.614 14.93 654,831
04/21/2016 14.8 14.85 14.53 14.68 696,629
04/20/2016 14.5 14.93 14.42 14.73 732,752
04/19/2016 14.45 14.68 14.27 14.54 743,878
04/18/2016 14.1 14.4299 14.03 14.33 658,589
04/15/2016 14.05 14.31 14 14.13 392,731
04/14/2016 14.29 14.35 13.98 14.09 554,861
04/13/2016 14.29 14.36 14.045 14.26 642,445
04/12/2016 14.08 14.51 14.08 14.19 1,010,393
04/11/2016 13.75 14.1 13.75 14.03 974,233
04/08/2016 13.58 13.82 13.5301 13.6 707,190
04/07/2016 13.5 13.646 13.27 13.4 877,075
04/06/2016 13.68 13.72 13.41 13.66 594,965
04/05/2016 13.23 13.67 13.15 13.49 751,166
04/04/2016 13.78 13.78 13.28 13.39 860,419
04/01/2016 13.71 13.85 13.61 13.8 637,155
03/31/2016 13.61 14.11 13.61 13.89 1,045,620
03/30/2016 13.82 13.84 13.365 13.61 1,121,480
03/29/2016 13.22 13.68 13.04 13.64 610,052
03/28/2016 13.52 13.54 13.054 13.34 678,104
03/24/2016 12.88 13.54 12.73 13.52 1,004,080
03/23/2016 13.52 13.54 12.9 12.94 1,444,009
03/22/2016 14.27 14.29 13.49 13.65 1,771,911
03/21/2016 14.5 14.58 14.23 14.4 612,512
03/18/2016 14.75 14.9 14.3 14.54 878,953
03/17/2016 14.08 14.75 14.06 14.65 1,119,963
03/16/2016 13.8 14.16 13.75 14.1 609,210
03/15/2016 13.65 13.87 13.56 13.8 650,427
03/14/2016 13.81 13.87 13.2878 13.8 1,248,051
03/11/2016 14.71 14.77 14.33 14.37 1,110,635
03/10/2016 14.27 14.27 13.65 13.93 1,064,158
03/09/2016 13.87 14.23 13.7 14.17 1,219,265
03/08/2016 14.76 14.76 13.6 13.78 1,706,179
03/07/2016 14.74 14.97 14.56 14.75 1,541,990
03/04/2016 13.97 14.7 13.94 14.48 1,734,417
03/03/2016 13.83 13.87 13.55 13.83 1,081,351
03/02/2016 13.5 13.67 13.17 13.62 1,091,486
03/01/2016 13.14 13.62 13.12 13.51 1,509,356
02/29/2016 13.1 13.2201 12.479 13.03 1,289,195
02/26/2016 12.68 12.88 12.42 12.56 929,121
02/25/2016 12.48 12.68 12.32 12.61 645,083
02/24/2016 12 12.54 11.76 12.48 668,984
02/23/2016 12.41 12.41 11.87 12.13 675,074
02/22/2016 12.28 12.64 12.25 12.51 607,128
02/19/2016 12.38 12.41 11.85 12.15 729,619
02/18/2016 13.16 13.18 12.16 12.38 1,143,788
02/17/2016 12.08 13.04 12.08 12.97 1,330,411
02/16/2016 12.01 12.08 11.47 12.06 1,351,007
02/12/2016 10.44 11.93 10.44 11.79 1,544,023
02/11/2016 9.88 10.7 9.83 10.31 2,891,064
02/10/2016 12.3 12.45 10.651 10.74 2,867,327
02/09/2016 12.48 12.68 12.255 12.28 1,253,014
02/08/2016 13 13.085 12.29 12.74 1,888,812
02/05/2016 13.05 13.28 13.01 13.23 591,965
02/04/2016 13.13 13.4 13.0099 13.08 1,187,307
02/03/2016 13.13 13.15 12.68 13.12 731,612
02/02/2016 13.35 13.41 12.9 12.97 674,595
02/01/2016 13.24 13.52 13.07 13.46 819,562
01/29/2016 13.26 13.51 13.19 13.39 1,164,173
01/28/2016 13.2 13.3 12.9 13.13 910,464
01/27/2016 12.92 13.1402 12.75 12.92 879,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?