Ship Finance International LTD $19.79

down -0.03


29/8/2014 04:02 PM  |  NYSE : SFL  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFL historical data

Date Open High Low Close Volume
8/29/201419.8219.9019.5019.79556,266
8/28/201419.3719.9019.2519.82717,875
8/27/201419.6119.6319.4119.55331,214
8/26/201419.4319.5919.2919.52431,394
8/25/201419.3919.4519.2319.37305,071
8/22/201419.5019.5019.3319.37260,121
8/21/201419.4919.6519.3219.55332,626
8/20/201419.2619.5019.2119.49361,477
8/19/201419.3619.4119.2719.31433,042
8/18/201419.1819.4019.1419.31440,408
8/15/201418.9619.1718.7919.11515,822
8/14/201418.7519.0518.6918.80586,905
8/13/201418.5818.7518.4418.70443,611
8/12/201418.4618.5018.3618.47261,930
8/11/201418.4318.6018.3818.50369,719
8/8/201418.1018.3918.0518.31281,582
8/7/201418.2018.3118.0518.12305,894
8/6/201418.1018.2718.0418.12291,223
8/5/201418.3118.3918.0818.15341,703
8/4/201418.3218.4018.2418.36509,743
8/1/201418.1818.3018.1018.30442,609
7/31/201418.3418.3918.0518.20585,019
7/30/201418.6818.6818.4018.48256,492
7/29/201418.4618.6318.3518.59367,908
7/28/201418.4518.5018.3618.48351,523
7/25/201418.2118.3618.1518.32221,269
7/24/201418.3418.4218.2218.34311,006
7/23/201418.3618.4618.2818.35247,612
7/22/201418.3118.4318.2918.37259,807
7/21/201418.2718.3318.1518.24193,875
7/18/201418.1618.4018.1318.32232,167
7/17/201418.1318.3018.1118.16304,073
7/16/201418.1218.2918.0518.24238,526
7/15/201418.1818.2017.9118.04354,058
7/14/201417.9718.2717.9718.18560,669
7/11/201417.8217.8817.6817.85363,466
7/10/201417.8117.9317.7517.85307,650
7/9/201418.1518.2217.9117.98483,445
7/8/201418.1118.1617.9818.08442,823
7/7/201418.4218.4518.1218.18454,160
7/3/201418.4418.5218.3518.52223,765
7/2/201418.6118.6818.3718.41377,425
7/1/201418.6818.7518.5618.58459,603
6/30/201418.6118.6118.4618.59266,254
6/27/201418.4818.6118.4318.57519,740
6/26/201418.4318.5118.2418.49255,042
6/25/201418.2018.4518.2018.35384,487
6/24/201418.4518.5518.2818.28405,065
6/23/201418.4318.5018.3418.41298,176
6/20/201418.2418.4618.1518.37730,334
6/19/201418.2618.4018.2318.33430,310
6/18/201418.2018.3318.1818.28348,149
6/17/201418.1618.3018.1018.21716,294
6/16/201418.2218.4118.1218.22401,878
6/13/201418.2218.3718.1018.22645,425
6/12/201418.7418.7518.1118.161,464,180
6/11/201418.7618.9218.6918.79743,743
6/10/201418.7618.9818.6818.79609,437
6/9/201419.2119.3819.2019.26596,629
6/6/201419.1519.3019.1219.19470,171
6/5/201418.8719.1618.6519.08708,197
6/4/201418.6118.9018.5418.76549,692
6/3/201418.4018.5818.3818.58449,563
6/2/201418.6218.6218.3618.41401,112
5/30/201418.3518.5518.3018.52316,695
5/29/201418.5018.5618.2018.26577,854
5/28/201418.7318.7518.4218.49403,651
5/27/201418.4218.8818.2518.67922,708
5/23/201417.7018.3317.6718.33456,746
5/22/201417.4317.7817.4317.69376,126
5/21/201417.4617.5217.3217.40464,289
5/20/201417.7717.7717.1017.361,098,974
5/19/201417.4317.8217.4217.81418,601
5/16/201417.3917.5117.2417.51373,528
5/15/201417.4217.4817.1617.44488,585
5/14/201417.6917.7817.4017.50416,188
5/13/201417.7517.8417.6017.69542,841
5/12/201417.5717.9217.5517.78425,180
5/9/201417.3517.5017.2717.49249,569
5/8/201417.6817.8017.3317.38333,445
5/7/201417.5817.6917.4117.66302,719
5/6/201417.5017.6417.4517.55285,972
5/5/201417.5817.7317.4617.53271,435
5/2/201417.6617.9817.6117.69358,476
5/1/201417.6117.8617.4117.62340,810
4/30/201417.5817.6617.4617.63327,253
4/29/201417.5717.7817.5517.61270,004
4/28/201417.6317.6817.3917.52280,049
4/25/201417.7317.9017.4517.60351,957
4/24/201417.7817.9417.6417.78306,405
4/23/201417.8617.9717.6617.76278,385
4/22/201417.9217.9817.7717.87258,620
4/21/201417.6117.9217.5717.84334,321
4/17/201417.3417.6017.2517.50294,560
4/16/201417.1717.5017.1117.37340,702
4/15/201416.9017.1316.8117.06286,147
4/14/201416.9617.1016.7116.92335,617
4/11/201417.0917.1016.7516.80553,667
4/10/201417.2617.4917.1517.21272,069
4/9/201417.3717.3717.1117.30291,050
Trading Center