$16.71 -0.29 (%) Ship Finance International LTD - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFL historical data

Date Open High Low Close Volume
7/29/201516.6517.0916.6417.00405,143
7/28/201516.3416.7116.2516.65605,477
7/27/201516.5916.5916.2516.27634,819
7/24/201516.8817.0416.6816.76373,878
7/23/201517.1017.2016.7716.92532,647
7/22/201516.8817.1516.7817.10588,768
7/21/201516.5517.0316.5016.981,068,132
7/20/201516.8116.8816.4116.50393,882
7/17/201516.9816.9916.6316.71360,455
7/16/201516.5716.9416.4616.93718,222
7/15/201516.7816.8516.2416.311,056,664
7/14/201516.7516.8716.6316.75378,652
7/13/201516.6916.7916.3116.73581,156
7/10/201516.2516.6916.2016.67411,723
7/9/201516.4716.5316.1216.12347,046
7/8/201516.4516.6215.9916.16408,582
7/7/201516.5616.6616.0616.62487,377
7/6/201516.5116.8116.4716.64485,882
7/2/201516.5016.8416.5016.71413,193
7/1/201516.4016.5916.3416.48539,398
6/30/201516.6816.6816.1916.32465,553
6/29/201516.5816.8216.3616.37550,570
6/26/201516.6916.7916.5616.68542,573
6/25/201516.7916.8316.5116.65412,711
6/24/201516.9116.9916.7816.84339,922
6/23/201516.9417.0016.7516.98848,903
6/22/201517.0117.1016.9416.98275,636
6/19/201516.9517.0216.8316.89431,684
6/18/201516.9417.1016.9217.00618,854
6/17/201517.0017.1016.8316.93366,337
6/16/201516.6917.0116.6716.96698,022
6/15/201516.5816.8516.5016.71391,894
6/12/201516.6416.7116.5516.59505,620
6/11/201517.0117.0216.6616.72699,598
6/10/201517.4317.6717.3617.382,093,598
6/9/201517.4017.4817.2917.34634,593
6/8/201517.3817.4217.2317.34784,218
6/5/201517.1017.4016.9217.35587,975
6/4/201517.3117.3316.8017.08867,629
6/3/201517.1717.6117.1317.341,618,437
6/2/201516.8717.2116.6717.181,521,979
6/1/201516.4916.9116.2516.871,235,933
5/29/201515.9616.4615.5916.351,283,728
5/28/201515.3815.5015.1215.33599,313
5/27/201515.3915.5815.3215.41380,870
5/26/201515.9116.0015.2515.41635,234
5/22/201515.8516.0215.8016.02384,845
5/21/201515.8116.0015.6915.81511,462
5/20/201515.8415.9315.7415.77379,741
5/19/201515.8215.9015.7515.84339,369
5/18/201515.7616.0615.7015.89642,525
5/15/201515.4515.7615.4015.70684,920
5/14/201515.3415.5715.2915.46322,708
5/13/201515.2815.4215.1915.32292,475
5/12/201515.3315.3815.1815.20581,907
5/11/201515.5615.6315.2915.30291,592
5/8/201515.5115.6115.3415.57556,706
5/7/201515.6815.6815.3915.42535,585
5/6/201515.7015.7815.5715.68458,530
5/5/201515.6115.7615.5115.61456,828
5/4/201515.8315.9015.5415.58418,762
5/1/201515.8215.8815.6415.76463,667
4/30/201515.6815.9015.5115.76470,969
4/29/201515.8615.8815.5915.77312,867
4/28/201515.6215.9615.4415.89513,277
4/27/201515.6715.7215.4215.46410,665
4/24/201515.6615.7715.5115.63411,132
4/23/201515.7415.7815.6115.64321,974
4/22/201515.5415.8315.4015.71370,650
4/21/201515.7315.8115.4015.47432,478
4/20/201515.5716.0515.5215.69607,338
4/17/201515.5015.6615.3115.52609,110
4/16/201515.6815.7615.3415.63518,814
4/15/201515.7315.8615.6215.69884,295
4/14/201515.2615.6915.1715.64489,117
4/13/201515.2915.3515.1215.14298,088
4/10/201515.0315.2814.9815.25291,736
4/9/201514.9215.0514.7914.97225,908
4/8/201515.1315.2214.9114.93388,182
4/7/201514.9715.1314.9015.06449,477
4/6/201514.9415.1014.9014.97354,290
4/2/201514.7814.9614.7514.90296,117
4/1/201514.7815.0714.6914.80360,721
3/31/201514.5514.8214.4214.80814,372
3/30/201514.8615.0514.6514.681,017,530
3/27/201514.8414.8414.5314.69355,485
3/26/201514.8614.9514.6214.68399,073
3/25/201514.7314.8914.6514.73509,489
3/24/201514.7314.7314.5014.61893,849
3/23/201514.7314.9514.6914.75743,052
3/20/201514.5614.7914.5214.63522,457
3/19/201514.4314.6314.2914.46781,099
3/18/201514.3814.6114.3014.58855,840
3/17/201514.5914.6714.3014.45553,745
3/16/201514.5414.6514.3014.632,424,534
3/13/201514.5714.6114.2214.59495,422
3/12/201514.7314.8214.4714.60359,344
3/11/201514.5614.6814.4014.60520,788
3/10/201514.7214.7514.5214.55505,500
3/9/201515.0615.1714.8014.94562,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!