SFL Historical Prices | Ship Finance International Limi Stock

Dow

0.04% Nasdaq

0.05%

Ship Finance International Limited (SFL)

-NYSE

17.47 0.04(0.23%) 2:54PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 17, 2011	14.48	14.75	14.24	14.45	259,100	12.38
Nov 16, 2011	14.60	14.93	14.48	14.52	213,100	12.44
Nov 15, 2011	14.67	14.91	14.42	14.81	201,900	12.69
Nov 14, 2011	14.73	14.99	14.63	14.82	422,800	12.69
Nov 11, 2011	14.50	14.95	14.38	14.90	398,400	12.76
Nov 10, 2011	14.53	14.63	13.82	14.32	400,200	12.27
Nov 9, 2011	14.15	14.66	14.15	14.21	445,400	12.17
Nov 8, 2011	14.50	14.68	14.28	14.66	215,300	12.56
Nov 7, 2011	14.40	14.68	14.03	14.44	244,700	12.37
Nov 4, 2011	14.29	14.59	14.22	14.44	176,700	12.37
Nov 3, 2011	14.24	14.46	13.86	14.38	292,900	12.32
Nov 2, 2011	14.23	14.29	13.77	14.01	205,200	12.00
Nov 1, 2011	14.10	14.24	13.74	13.89	399,100	11.90
Oct 31, 2011	14.50	14.59	14.27	14.31	455,400	12.26
Oct 28, 2011	14.44	14.85	14.27	14.74	337,800	12.63
Oct 27, 2011	14.24	14.77	14.12	14.45	617,600	12.38
Oct 26, 2011	13.97	14.00	13.51	13.92	392,300	11.92
Oct 25, 2011	14.08	14.08	13.63	13.72	304,300	11.75
Oct 24, 2011	13.79	14.14	13.79	14.14	408,600	12.11
Oct 21, 2011	13.82	14.07	13.29	13.70	432,400	11.73
Oct 20, 2011	13.80	13.88	13.25	13.61	379,100	11.66
Oct 19, 2011	14.16	14.27	13.51	13.61	341,400	11.66
Oct 18, 2011	13.42	14.18	13.19	14.08	382,900	12.06
Oct 17, 2011	14.00	14.05	13.30	13.36	402,100	11.44
Oct 14, 2011	14.12	14.24	13.96	14.04	321,900	12.03
Oct 13, 2011	13.62	14.00	13.17	13.94	361,800	11.94
Oct 12, 2011	13.64	14.23	13.56	13.70	496,400	11.73
Oct 11, 2011	12.83	13.50	12.75	13.50	372,300	11.56
Oct 10, 2011	12.27	12.96	12.02	12.93	332,100	11.08
Oct 7, 2011	12.62	12.79	11.82	11.84	497,000	10.14
Oct 6, 2011	12.30	12.68	12.19	12.64	257,000	10.83
Oct 5, 2011	12.51	12.66	11.96	12.30	361,300	10.54
Oct 4, 2011	11.85	12.57	11.26	12.51	916,600	10.72
Oct 3, 2011	12.91	13.10	12.00	12.01	717,400	10.29
Sep 30, 2011	13.30	13.70	13.00	13.00	410,600	11.14
Sep 29, 2011	13.46	13.46	12.91	13.46	334,600	11.53
Sep 28, 2011	13.97	14.30	12.86	12.99	397,300	11.13
Sep 27, 2011	14.12	14.38	13.86	14.05	428,100	12.03
Sep 26, 2011	13.07	13.77	13.07	13.74	346,100	11.77
Sep 23, 2011	12.76	13.16	12.75	12.91	255,000	11.06
Sep 22, 2011	12.99	13.05	12.53	12.78	539,800	10.95
Sep 21, 2011	13.58	13.97	13.28	13.33	339,300	11.42
Sep 20, 2011	13.85	13.88	13.54	13.54	298,100	11.60
Sep 19, 2011	14.00	14.03	13.71	13.84	260,200	11.85
Sep 16, 2011	14.41	14.70	14.00	14.22	318,900	12.18
Sep 15, 2011	14.49	14.60	14.12	14.27	316,700	12.22
Sep 14, 2011	14.40	14.62	14.00	14.30	315,800	12.25
Sep 13, 2011	13.67	14.31	13.56	14.23	400,700	12.19
Sep 12, 2011	13.40	13.82	13.22	13.59	299,100	11.64
Sep 9, 2011	13.85	13.96	13.47	13.62	407,800	11.67
Sep 8, 2011	14.47	14.47	13.79	13.84	563,200	11.85
Sep 7, 2011	15.21	15.23	14.25	14.38	546,900	12.32
Sep 7, 2011	0.39 Dividend
Sep 6, 2011	14.67	15.27	14.57	15.16	443,100	12.65
Sep 2, 2011	15.12	15.44	14.80	15.17	579,400	12.66
Sep 1, 2011	15.94	16.08	15.40	15.49	461,800	12.93
Aug 31, 2011	16.10	16.57	15.65	15.90	569,400	13.27
Aug 30, 2011	15.53	16.12	15.11	16.00	527,200	13.35
Aug 29, 2011	14.34	15.64	14.26	15.61	651,000	13.03
Aug 26, 2011	13.29	14.14	13.24	14.04	417,600	11.72
Aug 25, 2011	13.40	13.74	13.13	13.40	383,000	11.18
Aug 24, 2011	13.14	13.29	12.89	13.25	275,500	11.06
Aug 23, 2011	12.67	13.08	12.51	13.08	370,200	10.92
Aug 22, 2011	13.05	13.18	12.52	12.58	352,900	10.50
Aug 19, 2011	12.63	13.18	12.60	12.71	403,300	10.61
Aug 18, 2011	13.10	13.19	12.66	12.84	608,200	10.72
Aug 17, 2011	13.48	13.80	13.38	13.58	306,100	11.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SFL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ship Finance International Limited (SFL)