Dark

SFL
SFL Corporation Ltd.
stock NYSE

At Close

Jun 18, 2025 3:59:54 PM EDT

8.90USD+1.136%(+0.10)1,609,114

8.89Bid 8.90Ask 0.01Spread

Pre-market

Jun 16, 2025 9:00:30 AM EDT

8.60USD-2.273%(-0.20)0

After-hours

Jun 18, 2025 4:00:30 PM EDT

8.89USD-0.056%(-0.01)1,865

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	8.840	8.9700	8.7600	8.90	+1.136%	1,609,114	0.000%
2025-06-17	8.700	8.9600	8.6800	8.80	+1.734%	1,349,975	+1.136%
2025-06-16	8.610	8.7104	8.5200	8.65	+0.698%	1,438,439	+2.890%
2025-06-13	8.610	8.7300	8.4700	8.59	+0.117%	1,300,120	+3.609%
2025-06-12	8.600	8.7300	8.5500	8.58	-3.812%	1,237,006	+3.730%
2025-06-11	8.870	9.1500	8.7250	8.92	+1.595%	2,807,100	-0.224%
2025-06-10	8.800	8.8000	8.6550	8.78	+0.920%	1,235,189	+1.367%
2025-06-09	8.730	8.8200	8.5900	8.70	0.000%	969,358	+2.299%
2025-06-06	8.760	8.8100	8.6500	8.70	+0.462%	1,068,850	+2.299%
2025-06-05	8.740	8.7500	8.6600	8.66	-0.230%	684,313	+2.771%
2025-06-04	8.680	8.7850	8.6100	8.68	+0.696%	725,812	+2.535%
2025-06-03	8.640	8.6550	8.4000	8.62	0.000%	774,902	+3.248%
2025-06-02	8.680	8.6800	8.5200	8.62	+0.466%	690,316	+3.248%
2025-05-30	8.600	8.6700	8.5600	8.58	-0.233%	820,319	+3.730%
2025-05-29	8.510	8.6350	8.4850	8.60	+1.058%	756,358	+3.488%
2025-05-28	8.570	8.5700	8.4107	8.51	-0.816%	733,958	+4.583%
2025-05-27	8.520	8.6400	8.4450	8.58	+1.179%	873,937	+3.730%
2025-05-23	8.160	8.5100	8.1600	8.48	+2.539%	778,745	+4.953%
2025-05-22	8.530	8.5300	8.1400	8.27	-3.275%	1,312,758	+7.618%
2025-05-21	8.670	8.6850	8.5300	8.55	-1.724%	853,229	+4.094%
2025-05-20	8.740	8.7600	8.5800	8.70	0.000%	912,738	+2.299%
2025-05-19	8.730	8.7500	8.5750	8.70	-0.911%	1,162,173	+2.299%
2025-05-16	8.740	8.9350	8.7200	8.78	+0.688%	871,587	+1.367%
2025-05-15	8.670	8.7700	8.5300	8.72	+0.577%	1,184,425	+2.064%
2025-05-14	8.900	8.9400	8.5400	8.67	-0.573%	1,828,744	+2.653%
2025-05-13	8.700	8.8300	8.5800	8.72	+1.750%	1,589,624	+2.064%
2025-05-12	8.850	8.9350	8.5000	8.57	+3.129%	1,466,178	+3.851%
2025-05-09	8.340	8.3600	8.2150	8.31	+0.362%	808,248	+7.100%
2025-05-08	8.260	8.3400	8.1550	8.28	+0.485%	799,414	+7.488%
2025-05-07	8.310	8.3100	8.1550	8.24	-0.603%	779,039	+8.010%
2025-05-06	8.370	8.4500	8.1900	8.29	-0.241%	880,277	+7.358%
2025-05-05	8.280	8.4100	8.2300	8.31	+0.362%	787,990	+7.100%
2025-05-02	8.290	8.3350	8.0900	8.28	+1.471%	839,297	+7.488%
2025-05-01	8.220	8.3450	8.1500	8.16	-0.730%	1,014,162	+9.069%
2025-04-30	8.210	8.2800	8.1377	8.22	-1.083%	938,933	+8.273%
2025-04-29	8.090	8.3599	8.0900	8.31	+2.719%	901,765	+7.100%
2025-04-28	8.090	8.1550	8.0000	8.09	0.000%	879,941	+10.012%
2025-04-25	7.870	8.1700	7.8500	8.09	+1.761%	1,976,189	+10.012%
2025-04-24	7.840	7.9690	7.7500	7.95	+1.923%	872,872	+11.950%
2025-04-23	7.840	7.9000	7.7300	7.80	+1.299%	1,022,797	+14.103%
2025-04-22	7.850	7.8600	7.6700	7.70	-1.155%	729,984	+15.584%
2025-04-21	7.750	7.8450	7.6500	7.79	-0.128%	1,112,246	+14.249%
2025-04-17	7.690	7.8450	7.6900	7.80	+1.828%	897,836	+14.103%
2025-04-16	7.510	7.7450	7.5100	7.66	+2.406%	1,049,456	+16.188%
2025-04-15	7.640	7.6400	7.4700	7.48	-1.579%	870,830	+18.984%
2025-04-14	7.800	7.8500	7.5250	7.60	-1.554%	1,021,542	+17.105%
2025-04-11	7.370	7.7550	7.3600	7.72	+5.753%	1,239,660	+15.285%
2025-04-10	7.500	7.5000	7.1600	7.30	-4.824%	1,544,272	+21.918%
2025-04-09	7.010	7.7750	6.9700	7.67	+8.028%	1,901,560	+16.037%
2025-04-08	7.700	7.7000	7.0119	7.10	-4.953%	1,837,620	+25.352%
2025-04-07	6.940	7.6000	6.7800	7.47	+3.750%	2,870,626	+19.143%
2025-04-04	7.370	7.3800	7.0550	7.20	-6.856%	2,540,475	+23.611%
2025-04-03	8.070	8.1200	7.6750	7.73	-6.189%	2,194,889	+15.136%
2025-04-02	8.200	8.2700	8.1000	8.24	+0.243%	1,088,428	+8.010%
2025-04-01	8.210	8.3251	8.2100	8.22	+0.244%	1,078,725	+8.273%
2025-03-31	8.050	8.3100	8.0400	8.20	+0.613%	2,166,724	+8.537%
2025-03-28	8.200	8.2500	8.0600	8.15	-0.123%	1,103,348	+9.202%
2025-03-27	8.150	8.2800	8.1100	8.16	-0.244%	908,123	+9.069%
2025-03-26	8.180	8.3150	8.1500	8.18	0.000%	950,725	+8.802%
2025-03-25	8.250	8.3550	8.1300	8.18	-0.487%	1,617,971	+8.802%
2025-03-24	8.180	8.3200	8.1500	8.22	+0.612%	1,029,323	+8.273%
2025-03-21	8.400	8.4500	8.1300	8.17	-3.769%	2,103,084	+8.935%
2025-03-20	8.500	8.5690	8.3650	8.49	-0.702%	872,240	+4.829%
2025-03-19	8.400	8.5900	8.3600	8.55	+2.029%	1,113,463	+4.094%
2025-03-18	8.420	8.5000	8.2500	8.38	+0.239%	1,095,430	+6.205%
2025-03-17	8.310	8.5796	8.3100	8.36	+0.360%	1,347,875	+6.459%
2025-03-14	8.170	8.3400	8.0900	8.33	+2.713%	1,155,990	+6.843%
2025-03-13	8.380	8.5200	8.0600	8.11	-3.337%	1,424,515	+9.741%
2025-03-12	8.360	8.4600	8.1900	8.39	-1.526%	1,894,835	+6.079%
2025-03-11	8.850	8.8650	8.3500	8.52	-2.517%	2,421,753	+4.460%
2025-03-10	9.010	9.0100	8.6800	8.74	-3.104%	1,682,056	+1.831%
2025-03-07	8.900	9.1150	8.9000	9.02	+1.691%	1,172,001	-1.330%
2025-03-06	8.670	8.8850	8.6350	8.87	+2.307%	1,560,227	+0.338%
2025-03-05	8.830	8.9150	8.5300	8.67	-1.477%	1,848,695	+2.653%
2025-03-04	8.620	8.9050	8.5300	8.80	+1.033%	1,352,931	+1.136%
2025-03-03	9.100	9.1950	8.6600	8.71	-3.544%	2,047,354	+2.181%
2025-02-28	9.110	9.2600	9.0000	9.03	-1.311%	1,402,648	-1.440%
2025-02-27	9.100	9.1750	9.0200	9.15	+0.549%	1,622,875	-2.732%
2025-02-26	9.120	9.2350	9.0500	9.10	-0.110%	1,407,284	-2.198%
2025-02-25	9.400	9.4100	9.0800	9.11	-2.671%	1,495,835	-2.305%
2025-02-24	9.360	9.4300	9.1850	9.36	+0.429%	1,303,868	-4.915%
2025-02-21	9.450	9.4500	9.2800	9.32	-0.745%	1,273,246	-4.506%
2025-02-20	9.500	9.5600	9.3100	9.39	-1.572%	1,770,004	-5.218%
2025-02-19	9.680	9.7200	9.4700	9.54	-1.751%	1,654,062	-6.709%
2025-02-18	9.560	9.8900	9.5000	9.71	+2.860%	1,906,109	-8.342%
2025-02-14	10.020	10.0450	9.4300	9.44	-4.065%	3,126,753	-5.720%
2025-02-13	10.275	10.2750	9.7700	9.84	-5.111%	2,359,870	-9.553%
2025-02-12	10.400	10.8400	10.2900	10.37	-5.641%	1,536,226	-14.176%
2025-02-11	10.970	11.0800	10.9043	10.99	+0.549%	694,512	-19.017%
2025-02-10	10.880	10.9999	10.8050	10.93	+0.737%	505,532	-18.573%
2025-02-07	10.840	10.9700	10.8100	10.85	+0.092%	484,144	-17.972%
2025-02-06	11.080	11.1330	10.8300	10.84	-1.633%	555,305	-17.897%
2025-02-05	10.870	11.0400	10.8700	11.02	+0.731%	533,239	-19.238%
2025-02-04	10.570	10.9600	10.4800	10.94	+3.697%	575,969	-18.647%
2025-02-03	10.500	10.7000	10.3800	10.55	0.000%	757,905	-15.640%
2025-01-31	10.720	10.7200	10.5200	10.55	-1.769%	541,201	-15.640%
2025-01-30	10.650	10.7900	10.5800	10.74	+1.416%	476,246	-17.132%
2025-01-29	10.450	10.6200	10.4500	10.59	+1.729%	526,882	-15.958%
2025-01-28	10.440	10.5500	10.3400	10.41	+0.096%	452,614	-14.505%
2025-01-27	10.380	10.5250	10.3200	10.40	0.000%	867,097	-14.423%
2025-01-24	10.650	10.6500	10.3550	10.40	-2.256%	561,686	-14.423%
2025-01-23	10.510	10.7150	10.5100	10.64	+1.527%	518,935	-16.353%
2025-01-22	10.500	10.6400	10.3500	10.48	-0.664%	785,890	-15.076%
2025-01-21	10.820	10.8300	10.5200	10.55	-2.675%	965,095	-15.640%
2025-01-17	10.780	11.0260	10.7100	10.84	0.000%	780,360	-17.897%
2025-01-16	11.090	11.1050	10.8400	10.84	-2.518%	801,697	-17.897%
2025-01-15	11.110	11.1400	10.9600	11.12	+0.542%	709,278	-19.964%
2025-01-14	10.980	11.0800	10.8700	11.06	+0.729%	697,679	-19.530%
2025-01-13	10.850	11.0000	10.8100	10.98	+1.573%	893,710	-18.944%
2025-01-10	10.750	10.9250	10.7200	10.81	+1.789%	1,068,505	-17.669%
2025-01-08	10.400	10.6300	10.3000	10.62	+0.951%	916,453	-16.196%
2025-01-07	10.420	10.6600	10.4200	10.52	+2.136%	925,010	-15.399%
2025-01-06	10.400	10.5900	10.2600	10.30	-0.579%	957,007	-13.592%
2025-01-03	10.490	10.4900	10.2150	10.36	-0.671%	851,560	-14.093%
2025-01-02	10.300	10.5200	10.3000	10.43	+2.055%	804,059	-14.669%
2024-12-31	10.020	10.3200	10.0100	10.22	+2.200%	946,217	-12.916%
2024-12-30	10.050	10.1200	9.9700	10.00	-0.892%	1,227,557	-11.000%
2024-12-27	10.050	10.1450	9.9700	10.09	+0.099%	842,492	-11.794%
2024-12-26	10.150	10.1900	10.0200	10.08	-0.690%	552,029	-11.706%
2024-12-24	10.050	10.1800	9.9900	10.15	+1.602%	408,750	-12.315%
2024-12-23	9.760	10.0050	9.7400	9.99	+2.567%	830,530	-10.911%
2024-12-20	9.640	9.8900	9.6400	9.74	+0.206%	2,285,120	-8.624%
2024-12-19	9.830	9.9600	9.6800	9.72	-0.816%	815,015	-8.436%
2024-12-18	9.830	10.0900	9.7800	9.80	-0.609%	1,069,192	-9.184%
2024-12-17	9.830	9.8900	9.6700	9.86	-0.101%	992,591	-9.736%
2024-12-16	10.010	10.0450	9.8650	9.87	-1.986%	1,097,812	-9.828%
2024-12-13	10.030	10.0900	9.8347	10.07	-1.756%	927,569	-11.619%
2024-12-12	10.420	10.4200	10.2300	10.25	-1.347%	1,089,001	-13.171%
2024-12-11	10.620	10.6550	10.3500	10.39	-1.796%	849,874	-14.341%
2024-12-10	10.530	10.6800	10.4900	10.58	+1.147%	856,296	-15.879%
2024-12-09	10.580	10.6650	10.4600	10.46	-0.096%	703,560	-14.914%
2024-12-06	10.610	10.6100	10.3150	10.47	-0.852%	705,986	-14.995%
2024-12-05	10.520	10.6800	10.5100	10.56	+0.571%	603,585	-15.720%
2024-12-04	10.660	10.6924	10.4700	10.50	-1.777%	666,415	-15.238%
2024-12-03	10.550	10.7200	10.4500	10.69	+2.297%	691,412	-16.745%
2024-12-02	10.520	10.5410	10.3850	10.45	-0.665%	822,209	-14.833%
2024-11-29	10.480	10.5500	10.4100	10.52	+0.190%	571,897	-15.399%
2024-11-27	10.400	10.5500	10.3000	10.50	+0.191%	769,792	-15.238%
2024-11-26	10.750	10.7800	10.4600	10.48	-2.693%	910,783	-15.076%
2024-11-25	11.000	11.0125	10.7500	10.77	-2.002%	1,012,103	-17.363%
2024-11-22	10.810	11.0250	10.7650	10.99	+0.918%	704,560	-19.017%
2024-11-21	10.750	10.9400	10.7100	10.89	+2.350%	997,579	-18.274%
2024-11-20	10.710	10.7700	10.5650	10.64	-0.188%	542,678	-16.353%
2024-11-19	10.500	10.7000	10.4500	10.66	+1.427%	949,383	-16.510%
2024-11-18	10.430	10.6850	10.4300	10.51	+1.155%	1,306,214	-15.319%
2024-11-15	10.610	10.6800	10.3600	10.39	-1.330%	844,701	-14.341%
2024-11-14	10.380	10.5550	10.3550	10.53	+2.233%	884,017	-15.480%
2024-11-13	10.060	10.3800	10.0500	10.30	+2.284%	1,029,490	-13.592%
2024-11-12	10.160	10.1900	10.0100	10.07	-0.983%	1,046,144	-11.619%
2024-11-11	10.280	10.3000	10.1600	10.17	-1.262%	1,223,624	-12.488%
2024-11-08	10.550	10.5650	10.1200	10.30	-2.462%	1,558,977	-13.592%
2024-11-07	10.520	10.8000	10.5200	10.56	+1.149%	1,111,521	-15.720%
2024-11-06	11.060	11.1800	10.3700	10.44	-2.521%	2,307,905	-14.751%
2024-11-05	10.720	10.8400	10.6400	10.71	+0.375%	796,652	-16.900%
2024-11-04	10.600	10.7300	10.5700	10.67	+0.471%	680,919	-16.589%
2024-11-01	10.650	10.6800	10.6050	10.62	+0.094%	569,505	-16.196%
2024-10-31	10.580	10.6900	10.5700	10.61	+0.189%	520,616	-16.117%
2024-10-30	10.640	10.6900	10.5500	10.59	-0.750%	612,316	-15.958%
2024-10-29	10.810	10.8100	10.6550	10.67	-0.929%	461,225	-16.589%
2024-10-28	10.800	10.8200	10.6600	10.77	-0.554%	516,473	-17.363%
2024-10-25	10.900	11.0000	10.8200	10.83	-0.276%	457,093	-17.821%
2024-10-24	10.840	10.8600	10.7450	10.86	+0.370%	525,141	-18.048%
2024-10-23	11.010	11.0200	10.7850	10.82	-2.523%	668,337	-17.745%
2024-10-22	11.180	11.1900	11.0800	11.10	-1.070%	421,812	-19.820%
2024-10-21	11.370	11.3800	11.1901	11.22	-0.883%	455,409	-20.677%
2024-10-18	11.380	11.3900	11.2600	11.32	-0.088%	425,811	-21.378%
2024-10-17	11.320	11.3850	11.2550	11.33	+0.354%	547,316	-21.447%
2024-10-16	11.300	11.3600	11.2400	11.29	+0.356%	602,356	-21.169%
2024-10-15	11.360	11.3950	11.2300	11.25	-2.003%	916,084	-20.889%
2024-10-14	11.590	11.5900	11.4380	11.48	-1.120%	424,916	-22.474%
2024-10-11	11.530	11.6212	11.5100	11.61	+0.607%	371,167	-23.342%
2024-10-10	11.450	11.5400	11.4000	11.54	+0.698%	495,128	-22.877%
2024-10-09	11.510	11.5700	11.4250	11.46	-1.122%	622,803	-22.339%
2024-10-08	11.690	11.6900	11.4400	11.59	-1.194%	460,407	-23.210%
2024-10-07	11.780	11.8500	11.6850	11.73	0.000%	551,747	-24.126%
2024-10-04	11.820	11.8200	11.6750	11.73	+0.171%	540,163	-24.126%
2024-10-03	11.730	11.8500	11.5850	11.71	-0.425%	761,907	-23.997%
2024-10-02	11.700	11.8400	11.6700	11.76	+1.379%	530,532	-24.320%
2024-10-01	11.460	11.6800	11.3800	11.60	+0.259%	833,744	-23.276%
2024-09-30	11.590	11.6950	11.4800	11.57	-0.173%	1,033,234	-23.077%
2024-09-27	11.660	11.6800	11.5250	11.59	-0.430%	843,609	-23.210%
2024-09-26	11.450	11.6800	11.4500	11.64	+2.285%	1,061,567	-23.540%
2024-09-25	11.470	11.5100	11.3200	11.38	-1.129%	697,919	-21.793%
2024-09-24	11.470	11.5600	11.4100	11.51	+1.231%	667,645	-22.676%
2024-09-23	11.250	11.4300	11.2500	11.37	+1.609%	729,598	-21.724%
2024-09-20	11.240	11.2780	11.0600	11.19	-0.886%	1,791,893	-20.465%
2024-09-19	11.320	11.3550	11.1850	11.29	+1.620%	681,453	-21.169%
2024-09-18	11.150	11.3200	11.1000	11.11	+0.090%	778,230	-19.892%
2024-09-17	11.280	11.2900	11.0500	11.10	-0.981%	959,322	-19.820%
2024-09-16	11.120	11.2650	11.1100	11.21	+1.448%	665,613	-20.607%
2024-09-13	11.010	11.1650	10.9700	11.05	+1.005%	683,553	-19.457%
2024-09-12	10.820	11.0475	10.7900	10.94	+1.578%	876,325	-18.647%
2024-09-11	10.800	10.8000	10.5700	10.77	-1.913%	1,060,295	-17.363%
2024-09-10	11.330	11.3500	10.9050	10.98	-3.004%	1,579,924	-18.944%
2024-09-09	11.220	11.4150	11.2200	11.32	+1.434%	949,948	-21.378%
2024-09-06	11.450	11.4860	11.1250	11.16	-2.105%	916,296	-20.251%
2024-09-05	11.410	11.5100	11.3650	11.40	+0.264%	898,104	-21.930%
2024-09-04	11.540	11.5499	11.3600	11.37	-1.044%	1,235,386	-21.724%
2024-09-03	11.850	11.8500	11.4250	11.49	-3.120%	1,223,835	-22.541%
2024-08-30	11.750	11.9250	11.7400	11.86	+1.715%	777,225	-24.958%
2024-08-29	11.640	11.6900	11.5600	11.66	+0.604%	995,770	-23.671%
2024-08-28	11.680	11.7000	11.4100	11.59	-1.278%	957,554	-23.210%
2024-08-27	11.620	11.7500	11.5800	11.74	+1.207%	785,857	-24.191%
2024-08-26	11.740	11.8250	11.6000	11.60	-0.429%	839,993	-23.276%
2024-08-23	11.620	11.7250	11.5700	11.65	+0.866%	793,574	-23.605%
2024-08-22	11.640	11.6600	11.5300	11.55	-0.858%	558,723	-22.944%
2024-08-21	11.610	11.6900	11.5200	11.65	+0.518%	678,657	-23.605%
2024-08-20	11.640	11.6797	11.5500	11.59	+0.346%	1,117,930	-23.210%
2024-08-19	11.730	11.7600	11.5500	11.55	-0.858%	832,915	-22.944%
2024-08-16	11.860	11.8600	11.6400	11.65	-2.429%	927,125	-23.605%
2024-08-15	11.720	11.9400	11.6700	11.94	+3.020%	1,108,399	-25.461%
2024-08-14	11.600	11.6800	11.2820	11.59	+1.046%	1,146,033	-23.210%
2024-08-13	11.410	11.4700	11.3100	11.47	+0.791%	1,140,588	-22.406%
2024-08-12	11.500	11.5544	11.3700	11.38	-0.611%	849,068	-21.793%
2024-08-09	11.440	11.5300	11.3500	11.45	0.000%	981,242	-22.271%
2024-08-08	11.230	11.4500	11.1000	11.45	+2.599%	728,083	-22.271%
2024-08-07	11.360	11.4500	11.1050	11.16	-0.446%	1,089,667	-20.251%
2024-08-06	10.910	11.2850	10.8300	11.21	+2.562%	1,075,687	-20.607%
2024-08-05	10.820	11.0700	10.6000	10.93	-3.700%	2,023,622	-18.573%
2024-08-02	11.650	11.6500	11.2600	11.35	-3.404%	1,951,546	-21.586%
2024-08-01	11.820	11.8650	11.6750	11.75	-0.760%	1,409,181	-24.255%
2024-07-31	11.980	11.9950	11.7850	11.84	-0.337%	1,365,254	-24.831%
2024-07-30	11.800	11.9450	11.7400	11.88	+0.849%	1,853,071	-25.084%
2024-07-29	11.940	12.0100	11.7500	11.78	-0.169%	1,632,883	-24.448%
2024-07-26	11.940	11.9999	11.7150	11.80	-0.840%	1,888,954	-24.576%
2024-07-25	11.870	12.0900	11.7840	11.90	+0.168%	2,889,346	-25.210%
2024-07-24	12.360	12.4700	11.6000	11.88	-14.839%	12,720,677	-25.084%
2024-07-23	13.920	14.0500	13.7973	13.95	+0.144%	666,454	-36.201%
2024-07-22	13.360	13.9900	13.3600	13.93	+4.816%	723,837	-36.109%
2024-07-19	13.390	13.4300	13.2600	13.29	-0.449%	378,060	-33.032%
2024-07-18	13.530	13.6000	13.3150	13.35	-1.111%	587,875	-33.333%
2024-07-17	13.530	13.6200	13.4100	13.50	0.000%	693,964	-34.074%
2024-07-16	13.340	13.5300	13.2600	13.50	+2.350%	574,943	-34.074%
2024-07-15	13.160	13.3950	13.0700	13.19	+0.534%	634,189	-32.525%
2024-07-12	13.280	13.3700	13.0750	13.12	-0.981%	692,105	-32.165%
2024-07-11	13.190	13.3000	13.0600	13.25	+1.377%	571,803	-32.830%
2024-07-10	12.950	13.1400	12.9201	13.07	+0.384%	480,279	-31.905%
2024-07-09	13.160	13.2200	12.9500	13.02	-1.139%	877,354	-31.644%
2024-07-08	13.600	13.6600	13.1000	13.17	-3.375%	1,293,233	-32.422%
2024-07-05	14.000	14.0000	13.4750	13.63	-2.920%	735,957	-34.703%
2024-07-03	13.920	14.1350	13.9000	14.04	+1.372%	343,493	-36.610%
2024-07-02	13.850	13.9150	13.7600	13.85	+0.290%	389,361	-35.740%
2024-07-01	13.880	13.9300	13.6600	13.81	-0.504%	424,483	-35.554%
2024-06-28	13.950	14.0000	13.7500	13.88	+0.072%	1,304,788	-35.879%
2024-06-27	13.910	14.0000	13.7950	13.87	+0.362%	510,083	-35.833%
2024-06-26	13.750	13.8500	13.6550	13.82	+0.802%	624,218	-35.601%
2024-06-25	13.550	13.7600	13.5100	13.71	+1.256%	539,342	-35.084%
2024-06-24	13.470	13.6000	13.4300	13.54	+0.744%	464,616	-34.269%
2024-06-21	13.530	13.5500	13.3900	13.44	-0.444%	931,493	-33.780%
2024-06-20	13.300	13.6250	13.2800	13.50	+1.733%	597,469	-34.074%
2024-06-18	13.260	13.3800	13.2200	13.27	+0.836%	393,157	-32.931%
2024-06-17	13.150	13.2500	13.0150	13.16	+0.458%	450,249	-32.371%
2024-06-14	13.330	13.3800	13.0400	13.10	-2.602%	462,183	-32.061%
2024-06-13	13.630	13.6300	13.3650	13.45	-1.681%	526,680	-33.829%
2024-06-12	13.660	13.7741	13.5500	13.68	+1.333%	361,007	-34.942%
2024-06-11	13.600	13.6000	13.4300	13.50	-1.747%	347,242	-34.074%
2024-06-10	13.630	13.7850	13.5900	13.74	+0.807%	372,065	-35.226%
2024-06-07	13.750	13.7900	13.5850	13.63	-1.446%	507,268	-34.703%
2024-06-06	14.010	14.0600	13.7850	13.83	-1.706%	433,601	-35.647%
2024-06-05	14.120	14.2000	14.0100	14.07	+0.071%	600,588	-36.745%
2024-06-04	14.170	14.2150	14.0500	14.06	-1.333%	602,028	-36.700%
2024-06-03	14.350	14.3500	14.1200	14.25	-0.419%	357,089	-37.544%
2024-05-31	14.300	14.4200	14.2301	14.31	+0.351%	420,491	-37.806%
2024-05-30	14.090	14.2800	13.9925	14.26	+1.567%	456,536	-37.588%
2024-05-29	14.090	14.1300	13.9900	14.04	-0.777%	451,329	-36.610%
2024-05-28	14.210	14.2700	14.0808	14.15	0.000%	557,123	-37.102%
2024-05-24	14.060	14.2100	14.0300	14.15	-0.282%	448,788	-37.102%
2024-05-23	14.280	14.3600	14.0800	14.19	-0.561%	598,794	-37.280%
2024-05-22	14.370	14.3700	14.2099	14.27	-1.109%	535,071	-37.631%
2024-05-21	14.320	14.6200	14.3139	14.43	+0.698%	790,614	-38.323%
2024-05-20	14.100	14.3500	14.0800	14.33	+1.993%	815,360	-37.893%
2024-05-17	14.200	14.2750	13.9600	14.05	-1.056%	812,444	-36.655%
2024-05-16	14.090	14.2300	14.0500	14.20	+1.501%	841,985	-37.324%
2024-05-15	14.140	14.1900	13.8600	13.99	-1.409%	1,050,134	-36.383%
2024-05-14	14.200	14.3000	13.5420	14.19	-1.046%	1,410,572	-37.280%
2024-05-13	14.350	14.4500	14.2750	14.34	+0.350%	881,492	-37.936%
2024-05-10	14.350	14.4800	14.1850	14.29	+0.070%	623,077	-37.719%
2024-05-09	14.030	14.3000	14.0300	14.28	+1.782%	556,799	-37.675%
2024-05-08	13.700	14.0300	13.6700	14.03	+2.334%	547,162	-36.565%
2024-05-07	13.530	13.7800	13.5100	13.71	+1.256%	480,523	-35.084%
2024-05-06	13.570	13.6400	13.4925	13.54	+0.222%	361,480	-34.269%
2024-05-03	13.650	13.7000	13.5000	13.51	-0.880%	434,031	-34.123%
2024-05-02	13.330	13.6450	13.3300	13.63	+2.790%	607,380	-34.703%
2024-05-01	13.350	13.4000	13.1100	13.26	-0.525%	673,491	-32.881%
2024-04-30	13.450	13.5000	13.2600	13.33	-0.597%	602,903	-33.233%
2024-04-29	13.240	13.4400	13.1601	13.41	+1.284%	696,024	-33.632%
2024-04-26	13.080	13.3000	13.0800	13.24	+0.761%	416,902	-32.779%
2024-04-25	13.000	13.1400	12.9550	13.14	+0.844%	438,644	-32.268%
2024-04-24	12.960	13.0500	12.9000	13.03	+0.231%	452,562	-31.696%
2024-04-23	12.770	13.0660	12.7500	13.00	+1.483%	397,107	-31.538%
2024-04-22	12.720	12.9100	12.6400	12.81	+0.787%	393,315	-30.523%
2024-04-19	12.500	12.7400	12.4600	12.71	+2.006%	494,589	-29.976%
2024-04-18	12.620	12.6400	12.3600	12.46	-1.111%	778,166	-28.571%
2024-04-17	12.670	12.7550	12.5600	12.60	-0.316%	415,725	-29.365%
2024-04-16	12.590	12.6600	12.4950	12.64	-0.079%	406,410	-29.589%
2024-04-15	12.590	12.7650	12.5700	12.65	+0.556%	390,649	-29.644%
2024-04-12	12.820	12.9100	12.5600	12.58	-1.719%	410,738	-29.253%
2024-04-11	12.590	12.8200	12.5900	12.80	+1.992%	755,006	-30.469%
2024-04-10	12.500	12.6200	12.4102	12.55	-0.397%	646,939	-29.084%
2024-04-09	12.790	12.8200	12.5600	12.60	-1.331%	646,975	-29.365%
2024-04-08	12.850	12.9350	12.6850	12.77	-1.542%	544,132	-30.305%
2024-04-05	13.080	13.0800	12.8900	12.97	-0.537%	482,648	-31.380%
2024-04-04	13.200	13.2400	13.0100	13.04	-1.212%	629,622	-31.748%
2024-04-03	13.310	13.3600	13.1550	13.20	-1.124%	607,439	-32.576%
2024-04-02	13.290	13.4098	13.1900	13.35	+0.301%	524,588	-33.333%
2024-04-01	13.240	13.4500	13.2190	13.31	+0.986%	543,852	-33.133%
2024-03-28	13.140	13.3100	13.1200	13.18	+0.457%	658,322	-32.473%
2024-03-27	13.100	13.2000	13.0500	13.12	+0.306%	550,665	-32.165%
2024-03-26	13.240	13.2700	12.9750	13.08	-1.134%	695,456	-31.957%
2024-03-25	13.350	13.4500	13.2200	13.23	-0.601%	370,286	-32.729%
2024-03-22	13.420	13.4500	13.2850	13.31	-0.820%	418,186	-33.133%
2024-03-21	13.380	13.4600	13.3212	13.42	+0.751%	690,514	-33.681%
2024-03-20	12.930	13.3900	12.8720	13.32	+2.699%	728,910	-33.183%
2024-03-19	12.920	13.0000	12.8500	12.97	+0.387%	505,469	-31.380%
2024-03-18	12.830	12.9400	12.7100	12.92	+0.859%	692,039	-31.115%
2024-03-15	13.060	13.1690	12.8000	12.81	-2.139%	1,444,920	-30.523%
2024-03-14	13.200	13.2000	12.9500	13.09	-2.532%	703,555	-32.009%
2024-03-13	13.510	13.5812	13.4100	13.43	-0.739%	579,751	-33.730%
2024-03-12	13.460	13.5800	13.4500	13.53	+0.520%	576,725	-34.220%
2024-03-11	13.520	13.5700	13.4000	13.46	-0.664%	501,918	-33.878%
2024-03-08	13.600	13.6600	13.4412	13.55	-0.147%	576,737	-34.317%
2024-03-07	13.560	13.6500	13.5450	13.57	+0.074%	655,407	-34.414%
2024-03-06	13.680	13.7400	13.5350	13.56	-0.294%	766,796	-34.366%
2024-03-05	13.440	13.6700	13.4300	13.60	+1.417%	923,370	-34.559%
2024-03-04	13.565	13.6500	13.4100	13.41	-0.593%	930,071	-33.632%
2024-03-01	13.430	13.5400	13.3700	13.49	+0.973%	754,522	-34.025%
2024-02-29	13.430	13.4900	13.3300	13.36	-0.373%	920,188	-33.383%
2024-02-28	13.350	13.4700	13.3250	13.41	+0.449%	803,580	-33.632%
2024-02-27	13.460	13.4760	13.2600	13.35	-0.299%	811,965	-33.333%
2024-02-26	13.120	13.4058	13.1100	13.39	+1.593%	2,110,081	-33.532%
2024-02-23	13.000	13.1800	12.8700	13.18	+1.074%	874,679	-32.473%
2024-02-22	12.930	13.0400	12.8150	13.04	+0.773%	884,497	-31.748%
2024-02-21	12.760	12.9500	12.7300	12.94	+1.570%	770,802	-31.221%
2024-02-20	12.800	12.8700	12.6500	12.74	-0.933%	999,040	-30.141%
2024-02-16	12.770	12.9700	12.6800	12.86	+0.784%	1,211,104	-30.793%
2024-02-15	12.010	12.7900	11.9200	12.76	+7.317%	1,760,486	-30.251%
2024-02-14	12.220	12.2400	11.7150	11.89	-1.082%	1,360,549	-25.147%
2024-02-13	12.030	12.0800	11.8900	12.02	-0.825%	1,094,890	-25.957%
2024-02-12	12.000	12.2000	11.9700	12.12	+1.593%	1,046,543	-26.568%
2024-02-09	11.950	12.0200	11.8700	11.93	-0.334%	650,419	-25.398%
2024-02-08	11.750	11.9700	11.6950	11.97	+0.758%	934,150	-25.647%
2024-02-07	11.835	11.9200	11.7400	11.88	+0.508%	744,400	-25.084%
2024-02-06	11.830	11.9700	11.8150	11.82	+0.340%	451,025	-24.704%
2024-02-05	11.840	11.8400	11.6800	11.78	-0.675%	533,124	-24.448%
2024-02-02	12.010	12.0500	11.8400	11.86	-2.226%	693,429	-24.958%
2024-02-01	12.180	12.3550	11.8701	12.13	-0.329%	1,025,572	-26.628%
2024-01-31	12.300	12.3050	12.1500	12.17	-0.896%	526,979	-26.869%
2024-01-30	12.180	12.3000	12.1000	12.28	+0.573%	429,060	-27.524%
2024-01-29	12.260	12.2800	12.1150	12.21	-0.489%	477,130	-27.109%
2024-01-26	12.240	12.3300	12.1500	12.27	+0.491%	531,313	-27.465%
2024-01-25	12.340	12.3400	12.0715	12.21	0.000%	721,675	-27.109%
2024-01-24	12.200	12.2600	12.1400	12.21	+1.160%	649,821	-27.109%
2024-01-23	12.100	12.1400	12.0050	12.07	-0.495%	594,634	-26.263%
2024-01-22	12.070	12.1950	12.0100	12.13	+0.497%	580,591	-26.628%
2024-01-19	12.100	12.1000	11.9500	12.07	+0.166%	518,419	-26.263%
2024-01-18	11.990	12.0500	11.9250	12.05	+0.837%	532,800	-26.141%
2024-01-17	11.800	11.9950	11.7600	11.95	+0.505%	547,450	-25.523%
2024-01-16	11.960	11.9900	11.8117	11.89	-0.084%	680,980	-25.147%
2024-01-12	11.970	12.0499	11.8700	11.90	+1.277%	726,705	-25.210%
2024-01-11	11.600	11.7550	11.4650	11.75	+1.119%	696,418	-24.255%
2024-01-10	11.660	11.7650	11.5700	11.62	-0.086%	511,070	-23.408%
2024-01-09	11.860	11.8600	11.5450	11.63	-2.104%	1,026,038	-23.474%
2024-01-08	11.860	11.8900	11.6700	11.88	-1.329%	735,645	-25.084%
2024-01-05	11.730	12.1000	11.7300	12.04	+2.643%	1,005,103	-26.080%
2024-01-04	11.730	11.8700	11.6800	11.73	+1.208%	854,407	-24.126%
2024-01-03	11.410	11.6600	11.4000	11.59	+1.935%	874,037	-23.210%
2024-01-02	11.370	11.4850	11.3100	11.37	+0.798%	746,311	-21.724%
2023-12-29	11.360	11.3600	11.1700	11.28	-0.704%	852,583	-21.099%
2023-12-28	11.460	11.5300	11.3300	11.36	-1.389%	657,319	-21.655%
2023-12-27	11.550	11.6650	11.5100	11.52	-0.861%	577,909	-22.743%

document.getElementById("Qmt8qJ").onerror = function(){this.style.display='none';}; .dark-mode .H0zF9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0zF9L{ color: #333333; background-color: white; border: 2px solid #333333; }SFLSFL Corporation Ltd.stock NYSE

SFL
SFL Corporation Ltd.
stock NYSE