SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
7.48
-0.12 (-1.58%)
Apr 15, 2025, 4:00 PM EDT - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.64 | 7.64 | 7.47 | 7.48 | 7.48 | -1.58% | 870,830 |
| Apr 14, 2025 | 7.80 | 7.85 | 7.53 | 7.60 | 7.60 | -1.55% | 1,021,542 |
| Apr 11, 2025 | 7.37 | 7.76 | 7.36 | 7.72 | 7.72 | 5.75% | 1,239,660 |
| Apr 10, 2025 | 7.50 | 7.50 | 7.16 | 7.30 | 7.30 | -4.82% | 1,544,272 |
| Apr 9, 2025 | 7.01 | 7.78 | 6.97 | 7.67 | 7.67 | 8.03% | 1,901,560 |
| Apr 8, 2025 | 7.70 | 7.70 | 7.01 | 7.10 | 7.10 | -4.95% | 1,837,620 |
| Apr 7, 2025 | 6.94 | 7.60 | 6.78 | 7.47 | 7.47 | 3.75% | 2,870,626 |
| Apr 4, 2025 | 7.37 | 7.38 | 7.06 | 7.20 | 7.20 | -6.86% | 2,540,475 |
| Apr 3, 2025 | 8.07 | 8.12 | 7.68 | 7.73 | 7.73 | -6.19% | 2,194,889 |
| Apr 2, 2025 | 8.20 | 8.27 | 8.10 | 8.24 | 8.24 | 0.24% | 1,088,428 |
| Apr 1, 2025 | 8.21 | 8.33 | 8.21 | 8.22 | 8.22 | 0.24% | 1,078,725 |
| Mar 31, 2025 | 8.05 | 8.31 | 8.04 | 8.20 | 8.20 | 0.61% | 2,166,724 |
| Mar 28, 2025 | 8.20 | 8.25 | 8.06 | 8.15 | 8.15 | -0.12% | 1,103,348 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.11 | 8.16 | 8.16 | -0.24% | 908,123 |
| Mar 26, 2025 | 8.18 | 8.32 | 8.15 | 8.18 | 8.18 | - | 976,455 |
| Mar 25, 2025 | 8.25 | 8.36 | 8.13 | 8.18 | 8.18 | -0.49% | 1,862,759 |
| Mar 24, 2025 | 8.18 | 8.32 | 8.15 | 8.22 | 8.22 | 0.61% | 1,045,483 |
| Mar 21, 2025 | 8.40 | 8.45 | 8.13 | 8.17 | 8.17 | -3.77% | 2,237,033 |
| Mar 20, 2025 | 8.50 | 8.57 | 8.37 | 8.49 | 8.49 | -0.70% | 894,564 |
| Mar 19, 2025 | 8.40 | 8.59 | 8.36 | 8.55 | 8.55 | 2.03% | 1,129,070 |
| Mar 18, 2025 | 8.42 | 8.50 | 8.25 | 8.38 | 8.38 | 0.24% | 1,134,322 |
| Mar 17, 2025 | 8.31 | 8.58 | 8.31 | 8.36 | 8.36 | 0.36% | 1,365,566 |
| Mar 14, 2025 | 8.17 | 8.34 | 8.09 | 8.33 | 8.33 | 2.71% | 1,185,316 |
| Mar 13, 2025 | 8.38 | 8.52 | 8.06 | 8.11 | 8.11 | -3.34% | 1,692,100 |
| Mar 12, 2025 | 8.36 | 8.46 | 8.19 | 8.39 | 8.39 | -1.53% | 2,168,980 |
| Mar 11, 2025 | 8.85 | 8.87 | 8.35 | 8.52 | 8.25 | -2.52% | 2,688,446 |
| Mar 10, 2025 | 9.01 | 9.01 | 8.68 | 8.74 | 8.47 | -3.10% | 1,933,728 |
| Mar 7, 2025 | 8.90 | 9.12 | 8.90 | 9.02 | 8.74 | 1.69% | 1,192,718 |
| Mar 6, 2025 | 8.67 | 8.89 | 8.64 | 8.87 | 8.59 | 2.31% | 1,821,186 |
| Mar 5, 2025 | 8.83 | 8.92 | 8.53 | 8.67 | 8.40 | -1.48% | 1,870,803 |
| Mar 4, 2025 | 8.62 | 8.91 | 8.53 | 8.80 | 8.53 | 1.03% | 1,379,447 |
| Mar 3, 2025 | 9.10 | 9.20 | 8.66 | 8.71 | 8.44 | -3.54% | 2,060,562 |
| Feb 28, 2025 | 9.11 | 9.26 | 9.00 | 9.03 | 8.75 | -1.31% | 1,472,374 |
| Feb 27, 2025 | 9.10 | 9.18 | 9.02 | 9.15 | 8.87 | 0.55% | 1,648,309 |
| Feb 26, 2025 | 9.12 | 9.24 | 9.05 | 9.10 | 8.82 | -0.11% | 1,436,352 |
| Feb 25, 2025 | 9.40 | 9.41 | 9.08 | 9.11 | 8.83 | -2.67% | 1,525,469 |
| Feb 24, 2025 | 9.36 | 9.43 | 9.19 | 9.36 | 9.07 | 0.43% | 1,350,295 |
| Feb 21, 2025 | 9.45 | 9.45 | 9.28 | 9.32 | 9.03 | -0.75% | 1,301,967 |
| Feb 20, 2025 | 9.50 | 9.56 | 9.31 | 9.39 | 9.10 | -1.57% | 1,787,639 |
| Feb 19, 2025 | 9.68 | 9.72 | 9.47 | 9.54 | 9.24 | -1.75% | 1,671,639 |
| Feb 18, 2025 | 9.56 | 9.89 | 9.50 | 9.71 | 9.41 | 2.86% | 1,938,824 |
| Feb 14, 2025 | 10.02 | 10.05 | 9.43 | 9.44 | 9.15 | -4.07% | 3,165,489 |
| Feb 13, 2025 | 10.28 | 10.28 | 9.77 | 9.84 | 9.53 | -5.11% | 2,374,820 |
| Feb 12, 2025 | 10.40 | 10.84 | 10.29 | 10.37 | 10.05 | -5.64% | 1,556,505 |
| Feb 11, 2025 | 10.97 | 11.08 | 10.90 | 10.99 | 10.65 | 0.55% | 712,991 |
| Feb 10, 2025 | 10.88 | 11.00 | 10.81 | 10.93 | 10.59 | 0.74% | 514,392 |
| Feb 7, 2025 | 10.84 | 10.97 | 10.81 | 10.85 | 10.51 | 0.09% | 504,243 |
| Feb 6, 2025 | 11.08 | 11.13 | 10.83 | 10.84 | 10.50 | -1.63% | 566,066 |
| Feb 5, 2025 | 10.87 | 11.04 | 10.87 | 11.02 | 10.68 | 0.73% | 551,048 |
| Feb 4, 2025 | 10.57 | 10.96 | 10.48 | 10.94 | 10.60 | 3.70% | 593,388 |