Quantcast

Ship Finance International Limited Historical Stock Prices

SFL 
$12.8
*  
0.08
0.63%
Get SFL Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 12.74 12.85 12.70 12.80 363,503
04/22/2019 12.76 12.85 12.7 12.8 363,503
04/18/2019 12.75 12.79 12.625 12.72 405,354
04/17/2019 12.72 12.8028 12.68 12.75 427,280
04/16/2019 12.7 12.77 12.51 12.7 691,077
04/15/2019 12.83 12.86 12.66 12.67 450,832
04/12/2019 12.9 12.9 12.66 12.82 568,113
04/11/2019 12.75 12.87 12.71 12.79 371,407
04/10/2019 12.65 12.81 12.54 12.79 423,482
04/09/2019 12.82 12.8205 12.585 12.61 788,872
04/08/2019 12.8 12.91 12.79 12.89 812,936
04/05/2019 12.7 12.81 12.7 12.8 511,076
04/04/2019 12.62 12.71 12.6 12.69 396,796
04/03/2019 12.66 12.77 12.56 12.61 711,463
04/02/2019 12.52 12.67 12.48 12.63 708,795
04/01/2019 12.45 12.55 12.39 12.53 746,341
03/29/2019 12.3 12.37 12.2488 12.34 841,370
03/28/2019 12.24 12.31 12.1 12.21 370,788
03/27/2019 12.32 12.36 12.16 12.29 523,826
03/26/2019 12.29 12.4 12.23 12.32 382,550
03/25/2019 12.05 12.25 12.02 12.21 376,092
03/22/2019 12.27 12.32 12.12 12.12 657,328
03/21/2019 12.3 12.463 12.3 12.37 515,111
03/20/2019 12.27 12.43 12.16 12.35 647,102
03/19/2019 12.42 12.46 12.26 12.28 621,842
03/18/2019 12.25 12.41 12.25 12.41 548,495
03/15/2019 12.17 12.4 12.17 12.24 1,037,467
03/14/2019 12.13 12.26 12.0625 12.2 592,058
03/13/2019 12.16 12.21 12.11 12.12 473,874
03/12/2019 11.85 12.16 11.84 12.08 976,773
03/11/2019 12.05 12.15 11.785 11.82 1,349,427
03/08/2019 12.12 12.43 12.03 12.34 1,397,584
03/07/2019 12.18 12.34 12.12 12.2 551,171
03/06/2019 12.42 12.46 12.105 12.14 1,039,557
03/05/2019 12.4 12.51 12.36 12.43 847,734
03/04/2019 12.3 12.45 12.3 12.4 800,497
03/01/2019 12.42 12.48 12.21 12.3 803,959
02/28/2019 12.43 12.55 12.36 12.39 981,472
02/27/2019 12.91 12.97 12.31 12.44 1,329,497
02/26/2019 12.38 13.28 12.38 12.87 1,708,313
02/25/2019 12.54 12.6 12.46 12.49 640,991
02/22/2019 12.4 12.62 12.35 12.51 693,842
02/21/2019 12.49 12.5 12.32 12.36 598,279
02/20/2019 12.53 12.57 12.45 12.49 488,006
02/19/2019 12.53 12.605 12.44 12.56 474,649
02/15/2019 12.54 12.64 12.5 12.58 624,480
02/14/2019 12.51 12.64 12.44 12.59 501,826
02/13/2019 12.49 12.675 12.49 12.54 475,887
02/12/2019 12.52 12.58 12.42 12.44 449,640
02/11/2019 12.2 12.43 12.1542 12.43 363,564
02/08/2019 12.14 12.21 12.0922 12.15 326,196
02/07/2019 12.36 12.42 12.155 12.19 402,952
02/06/2019 12.47 12.515 12.37 12.39 323,602
02/05/2019 12.47 12.605 12.425 12.5 391,523
02/04/2019 12.41 12.49 12.34 12.48 665,414
02/01/2019 12.25 12.48 12.16 12.47 725,448
01/31/2019 12.16 12.28 12.01 12.16 1,449,936
01/30/2019 11.94 12.06 11.84 12 540,828
01/29/2019 11.78 11.88 11.73 11.84 343,436
01/28/2019 11.75 11.79 11.65 11.74 356,469
01/25/2019 11.76 11.85 11.76 11.8 378,519
01/24/2019 11.47 11.82 11.47 11.73 439,536
01/23/2019 11.59 11.59 11.42 11.49 394,403
01/22/2019 11.8 11.81 11.55 11.57 516,651
*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?



Smart Portfolio