Ship Finance International (NY: SFL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.576	9.666	9.230	9.376	1,353,356	-0.07(-0.79%)
May 27, 2022	9.317	9.484	9.234	9.451	660,684	+0.07(+0.80%)
May 26, 2022	9.517	9.551	9.367	9.376	1,124,736	-0.13(-1.40%)
May 25, 2022	9.417	9.567	9.346	9.509	1,180,359	+0.17(+1.78%)
May 24, 2022	9.217	9.367	9.209	9.342	955,399	+0.04(+0.45%)
May 23, 2022	9.334	9.376	9.209	9.301	1,418,144	+0.06(+0.63%)
May 20, 2022	9.376	9.430	9.084	9.242	1,382,861	-0.09(-0.98%)
May 19, 2022	9.151	9.426	9.134	9.334	1,535,384	+0.11(+1.17%)
May 18, 2022	9.417	9.476	9.155	9.226	1,214,611	-0.11(-1.16%)
May 17, 2022	9.592	9.601	9.317	9.334	1,429,399	-0.24(-2.52%)
May 16, 2022	9.084	9.626	9.084	9.576	1,630,052	+0.52(+5.70%)
May 13, 2022	8.751	9.284	8.717	9.059	2,515,138	+0.43(+4.92%)
May 12, 2022	8.367	8.684	8.126	8.634	1,340,383	+0.28(+3.39%)
May 11, 2022	8.409	8.542	8.325	8.351	866,625	+0.02(+0.20%)
May 10, 2022	8.167	8.426	8.130	8.334	955,732	+0.24(+2.99%)
May 09, 2022	8.542	8.542	8.042	8.092	1,852,701	-0.55(-6.36%)
May 06, 2022	8.642	8.676	8.530	8.642	982,297	+0.08(+0.88%)
May 05, 2022	8.667	8.735	8.421	8.567	864,020	-0.08(-0.96%)
May 04, 2022	8.509	8.659	8.442	8.651	951,290	+0.19(+2.27%)
May 03, 2022	8.326	8.538	8.309	8.459	808,457	+0.13(+1.50%)
May 02, 2022	8.259	8.359	8.184	8.334	861,132	+0.07(+0.81%)
Apr 29, 2022	8.584	8.626	8.251	8.267	1,089,006	-0.33(-3.78%)
Apr 28, 2022	8.526	8.626	8.338	8.592	1,199,047	+0.15(+1.78%)
Apr 27, 2022	8.292	8.509	8.267	8.442	1,391,636	+0.19(+2.32%)
Apr 26, 2022	8.209	8.401	8.134	8.251	1,571,669	+0.06(+0.71%)
Apr 25, 2022	8.401	8.417	7.942	8.192	2,109,886	-0.39(-4.56%)
Apr 22, 2022	8.592	8.784	8.492	8.584	1,289,951	-0.01(-0.10%)
Apr 21, 2022	8.826	8.905	8.542	8.592	1,452,977	-0.19(-2.18%)
Apr 20, 2022	8.851	8.901	8.721	8.784	1,346,843	-0.03(-0.28%)
Apr 19, 2022	8.884	8.884	8.742	8.809	1,413,683	-0.11(-1.21%)
Apr 18, 2022	8.917	9.030	8.784	8.917	1,161,085	+0.01(+0.09%)
Apr 14, 2022	8.842	8.959	8.763	8.909	1,427,154	+0.11(+1.23%)
Apr 13, 2022	8.759	8.909	8.755	8.801	1,098,672	+0.03(+0.38%)
Apr 12, 2022	8.684	8.826	8.651	8.767	1,391,654	+0.19(+2.24%)
Apr 11, 2022	8.701	8.709	8.534	8.576	1,573,622	-0.13(-1.53%)
Apr 08, 2022	8.542	8.738	8.526	8.709	1,169,270	+0.18(+2.05%)
Apr 07, 2022	8.526	8.584	8.421	8.534	1,042,993	+0.05(+0.59%)
Apr 06, 2022	8.542	8.634	8.455	8.484	1,158,432	-0.02(-0.20%)
Apr 05, 2022	8.651	8.717	8.501	8.501	1,314,067	-0.08(-0.87%)
Apr 04, 2022	8.626	8.701	8.542	8.576	992,642	-0.04(-0.48%)
Apr 01, 2022	8.534	8.755	8.517	8.617	913,968	+0.13(+1.57%)
Mar 31, 2022	8.476	8.642	8.459	8.484	899,305	-0.03(-0.29%)
Mar 30, 2022	8.559	8.734	8.476	8.509	1,536,575	+0.03(+0.39%)
Mar 29, 2022	8.467	8.496	8.192	8.476	1,206,701	+0.00(+0.00%)
Mar 28, 2022	8.476	8.509	8.384	8.476	714,099	-0.10(-1.17%)
Mar 25, 2022	8.376	8.584	8.346	8.576	1,193,893	+0.21(+2.49%)
Mar 24, 2022	8.442	8.444	8.317	8.367	651,368	-0.05(-0.59%)
Mar 23, 2022	8.317	8.451	8.317	8.417	753,851	+0.11(+1.30%)
Mar 22, 2022	8.334	8.446	8.230	8.309	1,067,675	-0.04(-0.50%)
Mar 21, 2022	8.284	8.517	8.250	8.351	2,111,035	+0.05(+0.60%)
Mar 18, 2022	8.184	8.301	8.105	8.301	1,461,342	+0.12(+1.53%)
Mar 17, 2022	8.109	8.251	8.101	8.176	746,619	+0.08(+1.03%)
Mar 16, 2022	8.092	8.242	8.017	8.092	1,205,349	+0.04(+0.52%)
Mar 15, 2022	8.001	8.126	7.917	8.051	2,084,642	-0.08(-1.02%)
Mar 14, 2022	8.240	8.259	7.995	8.134	2,237,974	-0.14(-1.68%)
Mar 11, 2022	8.371	8.428	8.260	8.273	829,748	-0.13(-1.55%)
Mar 10, 2022	8.330	8.428	8.277	8.403	1,644,746	+0.13(+1.58%)
Mar 09, 2022	8.485	8.501	8.183	8.273	2,393,679	-0.29(-3.34%)
Mar 08, 2022	8.575	8.710	8.432	8.559	2,232,608	+0.11(+1.26%)
Mar 07, 2022	8.452	8.673	8.407	8.452	2,072,890	+0.03(+0.39%)
Mar 04, 2022	8.305	8.428	8.175	8.420	1,011,316	+0.05(+0.59%)
Mar 03, 2022	8.322	8.391	8.216	8.371	1,038,465	+0.07(+0.89%)
Mar 02, 2022	8.142	8.346	8.085	8.297	1,292,653	+0.22(+2.73%)

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.