NYSE - Delayed Quote USD

SFL Corporation Ltd. (SFL)

13.00 +0.19 (+1.48%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 12.77 13.07 12.75 13.00 13.00 401,100
Apr 22, 2024 12.72 12.91 12.64 12.81 12.81 410,500
Apr 19, 2024 12.50 12.74 12.46 12.71 12.71 537,200
Apr 18, 2024 12.62 12.64 12.36 12.46 12.46 816,300
Apr 17, 2024 12.67 12.76 12.56 12.60 12.60 428,900
Apr 16, 2024 12.59 12.66 12.50 12.64 12.64 407,800
Apr 15, 2024 12.59 12.77 12.57 12.65 12.65 398,500
Apr 12, 2024 12.82 12.91 12.56 12.58 12.58 410,700
Apr 11, 2024 12.59 12.82 12.59 12.80 12.80 755,000
Apr 10, 2024 12.50 12.62 12.41 12.55 12.55 646,900
Apr 9, 2024 12.79 12.82 12.56 12.60 12.60 647,000
Apr 8, 2024 12.85 12.94 12.69 12.77 12.77 544,100
Apr 5, 2024 13.08 13.08 12.89 12.97 12.97 482,600
Apr 4, 2024 13.20 13.24 13.01 13.04 13.04 629,600
Apr 3, 2024 13.31 13.36 13.16 13.20 13.20 607,400
Apr 2, 2024 13.29 13.41 13.19 13.35 13.35 524,600
Apr 1, 2024 13.24 13.45 13.22 13.31 13.31 543,800
Mar 28, 2024 13.14 13.31 13.12 13.18 13.18 658,300
Mar 27, 2024 13.10 13.20 13.05 13.12 13.12 550,700
Mar 26, 2024 13.24 13.27 12.98 13.08 13.08 695,400
Mar 25, 2024 13.35 13.45 13.22 13.23 13.23 370,300
Mar 22, 2024 13.42 13.45 13.29 13.31 13.31 418,200
Mar 21, 2024 13.38 13.46 13.32 13.42 13.42 690,500
Mar 20, 2024 12.93 13.39 12.87 13.32 13.32 728,900
Mar 19, 2024 12.92 13.00 12.85 12.97 12.97 505,500
Mar 18, 2024 12.83 12.94 12.71 12.92 12.92 691,900
Mar 15, 2024 13.06 13.17 12.80 12.81 12.81 1,444,900
Mar 14, 2024 0.26 Dividend
Mar 14, 2024 13.20 13.20 12.95 13.09 13.09 703,600
Mar 13, 2024 13.51 13.58 13.41 13.43 13.17 579,800
Mar 12, 2024 13.46 13.58 13.45 13.53 13.27 576,700
Mar 11, 2024 13.52 13.57 13.40 13.46 13.20 501,900
Mar 8, 2024 13.60 13.66 13.44 13.55 13.29 576,300
Mar 7, 2024 13.56 13.65 13.55 13.57 13.31 655,400
Mar 6, 2024 13.68 13.74 13.54 13.56 13.30 766,800
Mar 5, 2024 13.44 13.67 13.43 13.60 13.34 923,400
Mar 4, 2024 13.57 13.65 13.41 13.41 13.15 930,100
Mar 1, 2024 13.43 13.54 13.37 13.49 13.23 751,200
Feb 29, 2024 13.43 13.49 13.33 13.36 13.10 920,200
Feb 28, 2024 13.35 13.47 13.33 13.41 13.15 803,600
Feb 27, 2024 13.46 13.48 13.26 13.35 13.09 812,000
Feb 26, 2024 13.12 13.41 13.11 13.39 13.13 2,110,100
Feb 23, 2024 13.00 13.18 12.87 13.18 12.92 874,500
Feb 22, 2024 12.93 13.04 12.82 13.04 12.79 884,400
Feb 21, 2024 12.76 12.95 12.73 12.94 12.69 770,800
Feb 20, 2024 12.80 12.87 12.65 12.74 12.49 999,000
Feb 16, 2024 12.77 12.97 12.68 12.86 12.61 1,211,100
Feb 15, 2024 12.01 12.79 11.92 12.76 12.51 1,760,500
Feb 14, 2024 12.22 12.24 11.72 11.89 11.66 1,360,500
Feb 13, 2024 12.03 12.08 11.89 12.02 11.79 1,094,900
Feb 12, 2024 12.00 12.20 11.97 12.12 11.89 1,046,500
Feb 9, 2024 11.95 12.02 11.87 11.93 11.70 650,400
Feb 8, 2024 11.75 11.97 11.70 11.97 11.74 934,200
Feb 7, 2024 11.84 11.92 11.74 11.88 11.65 744,400
Feb 6, 2024 11.83 11.97 11.82 11.82 11.59 451,000
Feb 5, 2024 11.84 11.84 11.68 11.78 11.55 533,100
Feb 2, 2024 12.01 12.05 11.84 11.86 11.63 693,400
Feb 1, 2024 12.18 12.36 11.87 12.13 11.90 1,025,500
Jan 31, 2024 12.30 12.31 12.15 12.17 11.93 527,000
Jan 30, 2024 12.18 12.30 12.10 12.28 12.04 429,000
Jan 29, 2024 12.26 12.28 12.12 12.21 11.97 477,000
Jan 26, 2024 12.24 12.33 12.15 12.27 12.03 531,300
Jan 25, 2024 12.34 12.34 12.07 12.21 11.97 721,700
Jan 24, 2024 12.20 12.26 12.14 12.21 11.97 649,800
Jan 23, 2024 12.10 12.14 12.01 12.07 11.84 594,500
Jan 22, 2024 12.07 12.20 12.01 12.13 11.90 580,600
Jan 19, 2024 12.10 12.10 11.95 12.07 11.84 518,400
Jan 18, 2024 11.99 12.05 11.93 12.05 11.82 532,800
Jan 17, 2024 11.80 12.00 11.76 11.95 11.72 547,500
Jan 16, 2024 11.96 11.99 11.81 11.89 11.66 681,000
Jan 12, 2024 11.97 12.05 11.87 11.90 11.67 726,700
Jan 11, 2024 11.60 11.76 11.47 11.75 11.52 696,400
Jan 10, 2024 11.66 11.77 11.57 11.62 11.40 511,000
Jan 9, 2024 11.86 11.86 11.55 11.63 11.40 1,026,000
Jan 8, 2024 11.86 11.89 11.67 11.88 11.65 735,600
Jan 5, 2024 11.73 12.10 11.73 12.04 11.81 1,004,900
Jan 4, 2024 11.73 11.87 11.68 11.73 11.50 854,400
Jan 3, 2024 11.41 11.66 11.40 11.59 11.37 874,000
Jan 2, 2024 11.37 11.49 11.31 11.37 11.15 746,300
Dec 29, 2023 11.36 11.36 11.17 11.28 11.06 852,600
Dec 28, 2023 11.46 11.53 11.33 11.36 11.14 657,300
Dec 27, 2023 11.55 11.67 11.51 11.52 11.30 577,900
Dec 26, 2023 11.73 11.75 11.52 11.62 11.40 685,500
Dec 22, 2023 11.60 11.74 11.60 11.71 11.48 795,100
Dec 21, 2023 11.32 11.55 11.32 11.54 11.32 915,800
Dec 20, 2023 11.39 11.49 11.24 11.25 11.03 880,100
Dec 19, 2023 11.30 11.39 11.25 11.36 11.14 559,000
Dec 18, 2023 11.15 11.42 11.15 11.26 11.04 884,100
Dec 15, 2023 11.07 11.23 10.99 11.10 10.89 1,330,600
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 11.16 11.20 11.00 11.04 10.83 975,500
Dec 13, 2023 11.05 11.24 10.96 11.23 10.77 857,700
Dec 12, 2023 11.07 11.08 10.95 11.04 10.59 603,700
Dec 11, 2023 11.17 11.17 10.99 11.04 10.59 747,500
Dec 8, 2023 11.07 11.17 11.06 11.17 10.71 544,400
Dec 7, 2023 11.10 11.11 10.91 11.00 10.55 836,900
Dec 6, 2023 11.34 11.40 11.03 11.05 10.59 952,700
Dec 5, 2023 11.53 11.57 11.37 11.37 10.90 642,000
Dec 4, 2023 11.55 11.67 11.48 11.53 11.06 827,900
Dec 1, 2023 11.32 11.56 11.31 11.53 11.06 783,800
Nov 30, 2023 11.22 11.49 11.21 11.36 10.89 2,213,000
Nov 29, 2023 11.23 11.35 11.15 11.23 10.77 590,300
Nov 28, 2023 11.31 11.35 11.15 11.18 10.72 527,300
Nov 27, 2023 11.37 11.38 11.26 11.34 10.87 568,500
Nov 24, 2023 11.20 11.57 11.20 11.37 10.90 699,000
Nov 22, 2023 11.09 11.23 10.97 11.17 10.71 662,300
Nov 21, 2023 11.18 11.23 11.09 11.11 10.65 635,000
Nov 20, 2023 11.22 11.40 11.17 11.20 10.74 782,800
Nov 17, 2023 11.00 11.28 11.00 11.19 10.73 834,100
Nov 16, 2023 11.12 11.16 10.88 10.92 10.47 513,700
Nov 15, 2023 11.25 11.32 11.11 11.19 10.73 678,600
Nov 14, 2023 11.08 11.22 10.96 11.19 10.73 1,062,400
Nov 13, 2023 10.95 10.99 10.84 10.96 10.51 581,100
Nov 10, 2023 10.85 10.96 10.80 10.88 10.43 594,800
Nov 9, 2023 10.88 11.09 10.74 10.78 10.34 550,000
Nov 8, 2023 10.86 10.95 10.27 10.90 10.45 1,877,700
Nov 7, 2023 11.06 11.08 10.88 10.98 10.53 769,100
Nov 6, 2023 11.24 11.24 11.09 11.16 10.70 521,300
Nov 3, 2023 11.23 11.29 11.16 11.20 10.74 541,000
Nov 2, 2023 11.11 11.27 11.09 11.26 10.80 719,400
Nov 1, 2023 10.90 11.09 10.83 11.04 10.59 555,100
Oct 31, 2023 10.78 10.94 10.72 10.86 10.41 478,900
Oct 30, 2023 10.89 10.97 10.71 10.78 10.34 553,100
Oct 27, 2023 10.81 10.86 10.74 10.81 10.36 486,000
Oct 26, 2023 10.81 10.85 10.67 10.80 10.36 693,200
Oct 25, 2023 10.84 10.99 10.80 10.83 10.38 574,900
Oct 24, 2023 10.91 11.05 10.88 10.94 10.49 726,700
Oct 23, 2023 10.87 10.95 10.75 10.88 10.43 527,400
Oct 20, 2023 10.95 11.06 10.88 10.91 10.46 810,400
Oct 19, 2023 11.08 11.13 10.91 11.01 10.56 544,400
Oct 18, 2023 11.26 11.28 11.09 11.14 10.68 491,300
Oct 17, 2023 11.16 11.37 11.16 11.22 10.76 757,600
Oct 16, 2023 11.23 11.28 11.03 11.17 10.71 673,500
Oct 13, 2023 11.21 11.29 11.17 11.17 10.71 596,200
Oct 12, 2023 11.23 11.26 11.13 11.14 10.68 524,800
Oct 11, 2023 11.16 11.22 11.07 11.16 10.70 351,000
Oct 10, 2023 11.19 11.27 11.16 11.16 10.70 490,400
Oct 9, 2023 11.19 11.33 11.02 11.21 10.75 683,800
Oct 6, 2023 10.89 11.08 10.87 11.06 10.60 692,400
Oct 5, 2023 10.61 10.91 10.61 10.91 10.46 827,200
Oct 4, 2023 10.74 10.80 10.52 10.65 10.21 816,300
Oct 3, 2023 10.80 10.86 10.71 10.84 10.39 728,900
Oct 2, 2023 11.14 11.15 10.84 10.87 10.42 766,500
Sep 29, 2023 11.25 11.27 11.10 11.15 10.69 686,700
Sep 28, 2023 11.15 11.24 11.13 11.21 10.75 481,900
Sep 27, 2023 11.18 11.28 11.12 11.15 10.69 479,800
Sep 26, 2023 11.04 11.21 11.03 11.07 10.61 584,500
Sep 25, 2023 11.00 11.20 10.92 11.14 10.68 643,500
Sep 22, 2023 10.89 11.12 10.89 11.08 10.62 526,000
Sep 21, 2023 10.94 10.98 10.86 10.88 10.43 512,100
Sep 20, 2023 10.82 11.08 10.81 10.96 10.51 654,900
Sep 19, 2023 10.93 11.06 10.78 10.78 10.34 537,700
Sep 18, 2023 10.84 10.98 10.81 10.89 10.44 574,500
Sep 15, 2023 10.87 11.00 10.76 10.78 10.34 1,297,100
Sep 14, 2023 10.81 11.04 10.81 10.93 10.48 747,400
Sep 13, 2023 0.24 Dividend
Sep 13, 2023 10.90 10.97 10.69 10.72 10.28 830,300
Sep 12, 2023 11.11 11.19 11.09 11.16 10.47 605,300
Sep 11, 2023 11.21 11.24 11.05 11.08 10.40 590,800
Sep 8, 2023 11.02 11.15 10.95 11.15 10.46 645,700
Sep 7, 2023 11.19 11.20 10.93 10.96 10.28 1,178,700
Sep 6, 2023 11.29 11.35 11.15 11.18 10.49 770,400
Sep 5, 2023 11.48 11.50 11.25 11.25 10.55 1,133,600
Sep 1, 2023 11.42 11.52 11.39 11.51 10.80 895,200
Aug 31, 2023 11.29 11.39 11.20 11.30 10.60 1,036,700
Aug 30, 2023 11.26 11.36 11.22 11.29 10.59 664,900
Aug 29, 2023 11.16 11.29 11.14 11.28 10.58 808,400
Aug 28, 2023 11.05 11.29 11.02 11.14 10.45 1,311,200
Aug 25, 2023 11.00 11.09 10.88 11.04 10.36 844,300
Aug 24, 2023 10.96 11.13 10.91 10.95 10.27 1,587,900
Aug 23, 2023 10.72 10.88 10.58 10.85 10.18 916,500
Aug 22, 2023 10.78 10.89 10.69 10.78 10.11 1,116,300
Aug 21, 2023 10.86 11.03 10.72 10.77 10.10 1,525,300
Aug 18, 2023 10.60 10.97 10.55 10.86 10.19 1,261,500
Aug 17, 2023 10.48 10.86 10.34 10.80 10.13 1,554,600
Aug 16, 2023 10.69 10.78 10.57 10.57 9.92 1,063,300
Aug 15, 2023 10.41 10.74 10.41 10.69 10.03 1,600,900
Aug 14, 2023 9.99 10.54 9.95 10.53 9.88 2,063,900
Aug 11, 2023 9.94 10.01 9.94 9.99 9.37 504,400
Aug 10, 2023 10.07 10.09 10.00 10.02 9.40 629,600
Aug 9, 2023 9.99 10.14 9.98 10.05 9.43 755,100
Aug 8, 2023 9.85 9.98 9.82 9.96 9.34 668,000
Aug 7, 2023 9.87 10.00 9.86 9.98 9.36 844,700
Aug 4, 2023 9.96 10.04 9.93 9.93 9.32 624,400
Aug 3, 2023 9.69 9.95 9.68 9.93 9.32 792,700
Aug 2, 2023 9.70 9.73 9.60 9.68 9.08 592,400
Aug 1, 2023 9.86 9.86 9.65 9.75 9.15 687,800
Jul 31, 2023 9.70 9.90 9.70 9.86 9.25 866,900
Jul 28, 2023 9.51 9.70 9.50 9.68 9.08 803,300
Jul 27, 2023 9.55 9.58 9.46 9.49 8.90 540,800
Jul 26, 2023 9.49 9.57 9.43 9.55 8.96 549,700
Jul 25, 2023 9.35 9.55 9.35 9.48 8.89 746,100
Jul 24, 2023 9.35 9.42 9.32 9.35 8.77 833,000
Jul 21, 2023 9.44 9.44 9.26 9.34 8.76 646,400
Jul 20, 2023 9.50 9.52 9.36 9.38 8.80 502,600
Jul 19, 2023 9.42 9.49 9.40 9.42 8.84 661,300
Jul 18, 2023 9.30 9.46 9.30 9.40 8.82 605,700
Jul 17, 2023 9.25 9.34 9.22 9.30 8.73 713,700
Jul 14, 2023 9.51 9.51 9.28 9.29 8.72 1,050,800
Jul 13, 2023 9.58 9.62 9.53 9.55 8.96 656,300
Jul 12, 2023 9.59 9.69 9.57 9.62 9.03 776,300
Jul 11, 2023 9.50 9.55 9.47 9.52 8.93 728,400
Jul 10, 2023 9.50 9.56 9.43 9.45 8.87 752,600
Jul 7, 2023 9.33 9.55 9.31 9.47 8.88 1,352,500
Jul 6, 2023 9.48 9.55 9.19 9.38 8.80 1,390,200
Jul 5, 2023 9.42 9.54 9.35 9.48 8.89 741,800
Jul 3, 2023 9.33 9.52 9.33 9.42 8.84 572,900
Jun 30, 2023 9.34 9.44 9.30 9.33 8.75 973,800
Jun 29, 2023 9.19 9.29 9.17 9.27 8.70 628,000
Jun 28, 2023 9.12 9.16 9.04 9.14 8.58 573,700
Jun 27, 2023 9.17 9.20 9.12 9.12 8.56 689,200
Jun 26, 2023 9.10 9.25 9.08 9.18 8.61 963,800
Jun 23, 2023 9.12 9.21 9.07 9.08 8.52 1,873,500
Jun 22, 2023 9.22 9.23 9.10 9.21 8.64 655,300
Jun 21, 2023 9.09 9.29 9.09 9.25 8.68 652,500
Jun 20, 2023 9.16 9.16 9.03 9.15 8.58 1,093,200
Jun 16, 2023 9.21 9.23 9.14 9.19 8.62 1,155,500
Jun 15, 2023 0.24 Dividend
Jun 15, 2023 9.30 9.31 9.08 9.21 8.64 1,456,600
Jun 14, 2023 9.46 9.57 9.46 9.49 8.68 1,141,500
Jun 13, 2023 9.43 9.49 9.40 9.49 8.68 1,160,500
Jun 12, 2023 9.36 9.39 9.25 9.31 8.51 1,102,300
Jun 9, 2023 9.40 9.49 9.37 9.41 8.61 846,400
Jun 8, 2023 9.44 9.46 9.31 9.41 8.61 1,125,900
Jun 7, 2023 9.11 9.34 9.11 9.30 8.50 960,400
Jun 6, 2023 8.80 9.07 8.79 9.05 8.28 855,000
Jun 5, 2023 8.98 9.04 8.88 8.89 8.13 675,200
Jun 2, 2023 8.80 8.99 8.80 8.97 8.20 968,900
Jun 1, 2023 8.62 8.74 8.60 8.68 7.94 910,300
May 31, 2023 8.63 8.66 8.56 8.58 7.85 1,050,500
May 30, 2023 8.77 8.77 8.67 8.72 7.97 576,900
May 26, 2023 8.59 8.76 8.56 8.73 7.98 838,900
May 25, 2023 8.75 8.75 8.52 8.56 7.83 870,600
May 24, 2023 8.75 8.79 8.64 8.72 7.97 868,000
May 23, 2023 8.75 8.87 8.74 8.79 8.04 983,200
May 22, 2023 8.71 8.81 8.65 8.72 7.97 1,062,900
May 19, 2023 8.90 8.92 8.71 8.72 7.97 1,131,400
May 18, 2023 8.75 8.86 8.70 8.85 8.09 1,822,800
May 17, 2023 8.54 8.64 8.50 8.55 7.82 1,319,100
May 16, 2023 8.66 8.83 8.48 8.48 7.75 1,222,700
May 15, 2023 8.79 8.82 8.43 8.59 7.86 1,939,700
May 12, 2023 8.92 9.00 8.68 8.71 7.96 1,142,700
May 11, 2023 8.76 8.91 8.75 8.88 8.12 560,300
May 10, 2023 8.87 8.88 8.74 8.85 8.09 620,300
May 9, 2023 8.77 8.81 8.70 8.77 8.02 624,500
May 8, 2023 8.88 8.90 8.80 8.86 8.10 638,200
May 5, 2023 8.73 8.88 8.73 8.83 8.07 696,200
May 4, 2023 8.64 8.71 8.43 8.58 7.85 1,052,300
May 3, 2023 8.73 8.85 8.66 8.71 7.96 866,600
May 2, 2023 8.95 9.01 8.63 8.73 7.98 1,042,000
May 1, 2023 9.01 9.06 8.92 9.01 8.24 729,400
Apr 28, 2023 8.92 9.18 8.90 9.09 8.31 752,400
Apr 27, 2023 8.95 9.02 8.77 8.98 8.21 2,221,800
Apr 26, 2023 8.97 9.02 8.85 8.89 8.13 1,005,700
Apr 25, 2023 9.20 9.20 8.88 8.96 8.19 1,367,300
Apr 24, 2023 9.31 9.36 9.22 9.25 8.46 1,701,600

Related Tickers

CMRE Costamare Inc.
11.53
+3.13%
 
ASC Ardmore Shipping Corporation
16.32
+1.81%
 
GOGL Golden Ocean Group Limited
13.38
+2.22%
 
MATX Matson, Inc.
108.13
+0.57%
 
ECO Okeanis Eco Tankers Corp.
30.39
+0.13%
 
HAFN Hafnia Limited
7.53
+1.21%
 
DAC Danaos Corporation
74.33
+0.60%
 
KNOP KNOT Offshore Partners LP
5.24
+2.95%
 
GNK Genco Shipping & Trading Limited
21.12
+1.54%
 
SBLK Star Bulk Carriers Corp.
23.94
+2.18%