$16.35 +1.02 (%) Ship Finance International LTD - NYSE

May. 29, 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
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
3/6/201515.2915.6314.9515.01775,595
3/5/201515.7615.8515.6515.79665,867
3/4/201515.9015.9515.6515.79721,909
3/3/201515.8716.0115.7015.92473,026
3/2/201516.0316.0315.6215.90558,953
2/27/201515.8416.2915.7516.01933,168
2/26/201515.3615.9815.1715.84870,783
2/25/201515.3315.4715.2315.34446,423
2/24/201515.3715.5015.2115.35295,962
2/23/201515.3015.4815.0515.37369,808
2/20/201515.4615.5715.1415.33430,801
2/19/201515.4515.6915.3115.46435,189
2/18/201515.4215.6015.3515.60306,400
2/17/201515.5715.5915.3515.53340,900
2/13/201515.6415.7215.4515.53598,193
2/12/201515.3115.6315.2315.54455,238
2/11/201515.1515.2714.8115.17509,298
2/10/201515.3515.3514.7515.15520,624
2/9/201515.3915.5315.2415.29426,133
2/6/201515.6415.6715.2815.41416,187
2/5/201515.2115.6714.9915.65698,181
2/4/201514.9015.2614.6714.97725,662
2/3/201514.5615.0914.5214.96650,999
2/2/201514.0514.4013.9014.36466,388
1/30/201513.8814.1213.7513.89417,081
1/29/201513.8914.0513.6714.02432,182
1/28/201514.5414.5413.8013.91876,167
1/27/201514.3714.6014.3014.52337,143
1/26/201514.3614.6214.2314.53270,173
1/23/201514.3514.4214.1014.36315,709
1/22/201514.4414.5714.2514.40353,584
1/21/201513.9314.5013.9314.35437,264
1/20/201514.1914.6613.8714.02673,602
1/16/201513.8914.1913.8414.19351,776
1/15/201514.2214.3213.8013.91553,916
1/14/201514.1614.3313.7714.15746,082
1/13/201514.6014.9514.2114.39664,737
1/12/201514.7414.9314.4514.57794,865
1/9/201514.6714.8914.4114.85779,178
1/8/201514.2614.6814.1014.63472,022
1/7/201514.3114.4613.9114.11332,575
1/6/201514.3214.5013.7214.13614,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center