$16.39 -0.09 (%) Ship Finance International LTD - NYSE

Sep. 4, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFL historical data

Date Open High Low Close Volume
9/3/201516.5216.7016.3716.48551,777
9/2/201516.5116.5416.1516.47608,207
9/1/201516.3316.7916.1616.35920,852
8/31/201516.6816.9016.4016.80620,991
8/28/201516.4516.9616.4516.731,361,932
8/27/201516.1516.5816.0816.451,360,040
8/26/201515.3516.0214.9716.001,096,087
8/25/201515.4815.5414.7914.90697,925
8/24/201514.0214.8913.0014.431,073,660
8/21/201515.1015.3014.8115.09920,255
8/20/201515.7415.8815.3515.38606,867
8/19/201516.1116.1115.6215.73503,797
8/18/201516.2916.3816.0916.13289,229
8/17/201516.0116.3515.6216.35536,194
8/14/201516.1216.2715.9516.08459,988
8/13/201516.2916.3616.0716.12378,473
8/12/201516.3416.5016.1716.36379,722
8/11/201516.4216.5516.1016.39495,637
8/10/201516.1716.6016.1216.57792,023
8/7/201516.2016.4016.0416.08336,716
8/6/201516.2016.4516.0216.36533,626
8/5/201516.4216.5516.1916.26455,145
8/4/201516.6216.7516.2416.38651,748
8/3/201516.6316.7616.3916.62713,363
7/31/201516.7016.9716.5616.73386,983
7/30/201516.9316.9416.6616.71324,487
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
  • 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!