SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
8.36
+0.14 (1.70%)
Dec 3, 2025, 4:00 PM EST - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.30 | 8.41 | 8.30 | 8.36 | 8.36 | 1.70% | 1,142,267 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.08 | 8.22 | 8.22 | 0.24% | 819,008 |
| Dec 1, 2025 | 8.25 | 8.29 | 8.18 | 8.20 | 8.20 | -0.36% | 1,167,405 |
| Nov 28, 2025 | 8.20 | 8.25 | 8.17 | 8.23 | 8.23 | 0.86% | 692,828 |
| Nov 26, 2025 | 8.18 | 8.27 | 8.16 | 8.16 | 8.16 | -0.73% | 1,004,227 |
| Nov 25, 2025 | 8.17 | 8.23 | 8.10 | 8.22 | 8.22 | 0.49% | 750,613 |
| Nov 24, 2025 | 8.07 | 8.22 | 8.00 | 8.18 | 8.18 | -0.85% | 1,084,770 |
| Nov 21, 2025 | 8.08 | 8.26 | 7.97 | 8.25 | 8.25 | 1.98% | 1,338,797 |
| Nov 20, 2025 | 8.20 | 8.38 | 8.08 | 8.09 | 8.09 | -1.22% | 1,482,731 |
| Nov 19, 2025 | 8.10 | 8.23 | 8.05 | 8.19 | 8.19 | -0.85% | 1,336,052 |
| Nov 18, 2025 | 8.17 | 8.27 | 8.10 | 8.26 | 8.26 | 0.49% | 1,089,211 |
| Nov 17, 2025 | 8.14 | 8.35 | 8.06 | 8.22 | 8.22 | 0.37% | 1,392,890 |
| Nov 14, 2025 | 8.05 | 8.19 | 7.97 | 8.19 | 8.19 | 0.61% | 1,315,883 |
| Nov 13, 2025 | 8.20 | 8.36 | 8.11 | 8.14 | 8.14 | -1.33% | 1,395,496 |
| Nov 12, 2025 | 8.42 | 8.43 | 8.21 | 8.25 | 8.25 | -1.20% | 1,969,824 |
| Nov 11, 2025 | 7.85 | 8.47 | 7.85 | 8.35 | 8.35 | 9.44% | 4,493,611 |
| Nov 10, 2025 | 7.63 | 7.70 | 7.52 | 7.63 | 7.63 | 0.39% | 1,320,995 |
| Nov 7, 2025 | 7.46 | 7.60 | 7.41 | 7.60 | 7.60 | 1.88% | 939,579 |
| Nov 6, 2025 | 7.45 | 7.57 | 7.43 | 7.46 | 7.46 | 0.13% | 897,918 |
| Nov 5, 2025 | 7.36 | 7.49 | 7.34 | 7.45 | 7.45 | 1.78% | 861,691 |
| Nov 4, 2025 | 7.28 | 7.49 | 7.27 | 7.32 | 7.32 | -1.48% | 1,467,755 |
| Nov 3, 2025 | 7.40 | 7.45 | 7.36 | 7.43 | 7.43 | -0.40% | 1,068,869 |
| Oct 31, 2025 | 7.27 | 7.49 | 7.22 | 7.46 | 7.46 | 3.04% | 1,307,654 |
| Oct 30, 2025 | 7.17 | 7.28 | 7.11 | 7.24 | 7.24 | 0.70% | 1,016,371 |
| Oct 29, 2025 | 7.31 | 7.38 | 7.14 | 7.19 | 7.19 | -1.51% | 1,126,417 |
| Oct 28, 2025 | 7.00 | 7.33 | 6.99 | 7.30 | 7.30 | 3.84% | 2,193,070 |
| Oct 27, 2025 | 7.04 | 7.08 | 7.00 | 7.03 | 7.03 | -0.14% | 1,125,821 |
| Oct 24, 2025 | 7.09 | 7.14 | 7.01 | 7.04 | 7.04 | -1.26% | 595,079 |
| Oct 23, 2025 | 7.08 | 7.18 | 7.06 | 7.13 | 7.13 | 1.86% | 756,384 |
| Oct 22, 2025 | 6.84 | 7.02 | 6.83 | 7.00 | 7.00 | 2.34% | 973,056 |
| Oct 21, 2025 | 7.00 | 7.01 | 6.82 | 6.84 | 6.84 | -2.56% | 1,409,440 |
| Oct 20, 2025 | 7.00 | 7.16 | 6.99 | 7.02 | 7.02 | 0.57% | 1,219,790 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.78 | 6.98 | 6.98 | 0.43% | 1,301,640 |
| Oct 16, 2025 | 7.00 | 7.15 | 6.90 | 6.95 | 6.95 | -1.00% | 1,356,076 |
| Oct 15, 2025 | 6.96 | 7.07 | 6.93 | 7.02 | 7.02 | 2.33% | 1,238,905 |
| Oct 14, 2025 | 6.89 | 6.90 | 6.73 | 6.86 | 6.86 | -1.01% | 1,544,434 |
| Oct 13, 2025 | 7.00 | 7.07 | 6.91 | 6.93 | 6.93 | -0.14% | 1,141,092 |
| Oct 10, 2025 | 7.13 | 7.19 | 6.94 | 6.94 | 6.94 | -3.34% | 2,214,716 |
| Oct 9, 2025 | 7.23 | 7.30 | 7.13 | 7.18 | 7.18 | -0.97% | 2,139,777 |
| Oct 8, 2025 | 7.40 | 7.41 | 7.18 | 7.25 | 7.25 | -1.76% | 1,711,240 |
| Oct 7, 2025 | 7.57 | 7.57 | 7.27 | 7.38 | 7.38 | -3.02% | 1,392,870 |
| Oct 6, 2025 | 7.75 | 7.78 | 7.61 | 7.61 | 7.61 | -1.81% | 1,076,165 |
| Oct 3, 2025 | 7.62 | 7.76 | 7.58 | 7.75 | 7.75 | 2.51% | 974,328 |
| Oct 2, 2025 | 7.61 | 7.61 | 7.49 | 7.56 | 7.56 | -0.92% | 852,367 |
| Oct 1, 2025 | 7.52 | 7.65 | 7.49 | 7.63 | 7.63 | 1.33% | 1,653,064 |
| Sep 30, 2025 | 7.48 | 7.55 | 7.44 | 7.53 | 7.53 | -0.26% | 1,552,403 |
| Sep 29, 2025 | 7.67 | 7.67 | 7.45 | 7.55 | 7.55 | -1.56% | 1,829,923 |
| Sep 26, 2025 | 7.68 | 7.72 | 7.61 | 7.67 | 7.67 | 0.13% | 1,229,712 |
| Sep 25, 2025 | 7.80 | 7.82 | 7.61 | 7.66 | 7.66 | -2.17% | 1,536,962 |
| Sep 24, 2025 | 7.90 | 7.95 | 7.80 | 7.83 | 7.83 | -0.89% | 854,997 |