SFL: Historical Prices for SHIP FINC INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.46	12.66	12.36	12.54	295,200	12.54
19-Nov-09	12.48	12.62	12.32	12.57	444,700	12.57
18-Nov-09	12.53	12.81	12.46	12.70	482,200	12.70
17-Nov-09	12.47	12.70	12.30	12.55	568,800	12.55
16-Nov-09	12.20	12.55	12.07	12.40	635,700	12.40
13-Nov-09	11.95	12.13	11.78	11.92	429,600	11.92
12-Nov-09	11.79	12.20	11.74	11.84	669,900	11.84
11-Nov-09	11.67	11.87	11.52	11.74	410,800	11.74
10-Nov-09	11.47	11.64	11.36	11.53	457,700	11.53
9-Nov-09	11.40	11.72	11.37	11.52	661,200	11.52
6-Nov-09	11.28	11.45	11.13	11.27	560,300	11.27
5-Nov-09	11.19	11.42	11.07	11.28	443,200	11.28
4-Nov-09	11.27	11.35	11.00	11.00	539,500	11.00
3-Nov-09	11.29	11.49	11.05	11.15	717,000	11.15
2-Nov-09	11.46	11.56	11.04	11.37	448,400	11.37
30-Oct-09	11.89	11.90	11.33	11.37	712,700	11.37
29-Oct-09	11.88	12.16	11.67	11.91	670,700	11.91
28-Oct-09	12.08	12.20	11.57	11.62	621,800	11.62
27-Oct-09	12.23	12.46	12.02	12.09	554,900	12.09
26-Oct-09	12.55	12.75	12.05	12.19	482,500	12.19
23-Oct-09	13.07	13.09	12.35	12.45	401,500	12.45
22-Oct-09	12.57	13.05	12.30	13.04	562,100	13.04
21-Oct-09	12.99	13.15	12.60	12.62	452,300	12.62
20-Oct-09	13.07	13.18	12.81	13.05	324,000	13.05
19-Oct-09	12.97	13.10	12.70	13.09	419,400	13.09
16-Oct-09	12.88	13.01	12.70	12.93	363,600	12.93
15-Oct-09	12.75	13.01	12.71	13.01	200,400	13.01
14-Oct-09	12.96	12.97	12.76	12.96	335,700	12.96
13-Oct-09	12.49	12.83	12.22	12.71	356,900	12.71
12-Oct-09	12.49	12.60	12.41	12.50	191,600	12.50
9-Oct-09	12.36	12.45	12.22	12.39	223,900	12.39
8-Oct-09	11.99	12.49	11.99	12.41	772,000	12.41
7-Oct-09	11.99	12.00	11.83	11.90	313,700	11.90
6-Oct-09	11.85	12.16	11.75	11.98	466,700	11.98
5-Oct-09	11.92	11.93	11.58	11.72	418,400	11.72
2-Oct-09	11.68	11.88	11.30	11.75	638,200	11.75
1-Oct-09	12.26	12.32	11.84	11.84	481,600	11.84
30-Sep-09	12.50	12.55	12.08	12.29	331,600	12.29
29-Sep-09	12.28	12.56	12.28	12.43	241,400	12.43
28-Sep-09	12.11	12.35	12.01	12.29	295,300	12.29
25-Sep-09	11.86	12.21	11.81	12.12	327,100	12.12
24-Sep-09	12.23	12.25	11.75	11.90	420,000	11.90
23-Sep-09	12.10	12.50	12.05	12.20	421,000	12.20
22-Sep-09	12.13	12.30	12.00	12.13	281,200	12.13
21-Sep-09	12.09	12.11	11.90	12.09	311,700	12.09
18-Sep-09	12.51	12.52	12.05	12.24	382,400	12.24
17-Sep-09	12.58	12.61	12.30	12.44	255,600	12.44
16-Sep-09	12.34	12.69	12.34	12.61	393,000	12.61
15-Sep-09	12.08	12.32	12.04	12.24	300,100	12.24
14-Sep-09	11.94	12.13	11.91	12.10	306,800	12.10
11-Sep-09	12.10	12.33	11.96	12.03	300,700	12.03
10-Sep-09	12.05	12.20	11.92	12.09	561,800	12.09
9-Sep-09	11.98	12.24	11.91	12.03	477,700	12.03
8-Sep-09	12.56	12.56	11.94	12.01	549,500	12.01
4-Sep-09	12.03	12.43	11.95	12.39	282,800	12.39
3-Sep-09	11.97	12.13	11.86	12.02	335,100	12.02
2-Sep-09	12.13	12.23	11.79	11.86	604,000	11.86
1-Sep-09	12.53	12.88	12.21	12.25	714,800	12.25
31-Aug-09	12.64	12.69	12.20	12.66	601,100	12.66
28-Aug-09	13.33	13.43	12.67	12.77	439,800	12.77
27-Aug-09	13.14	13.30	12.66	13.17	442,900	13.17
27-Aug-09	$ 0.30 Dividend
26-Aug-09	13.47	13.60	13.23	13.42	568,100	13.12
25-Aug-09	13.61	13.86	13.47	13.54	908,800	13.24
24-Aug-09	13.32	13.71	13.25	13.55	1,207,700	13.25
21-Aug-09	12.88	13.25	12.85	13.00	600,100	12.71
20-Aug-09	12.38	12.98	12.26	12.68	898,100	12.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions