SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
6.97
-0.21 (-2.92%)
Oct 10, 2025, 3:16 PM EDT - Market open
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.13 | 7.19 | 6.97 | 7.03 | - | -2.09% | 1,276,719 |
| 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 |
| Sep 23, 2025 | 7.92 | 8.03 | 7.88 | 7.90 | 7.90 | 0.25% | 1,289,602 |
| Sep 22, 2025 | 7.84 | 7.91 | 7.82 | 7.88 | 7.88 | 0.38% | 1,087,142 |
| Sep 19, 2025 | 8.05 | 8.05 | 7.82 | 7.85 | 7.85 | -2.61% | 1,916,923 |
| Sep 18, 2025 | 8.09 | 8.13 | 8.02 | 8.06 | 8.06 | -0.37% | 1,015,207 |
| Sep 17, 2025 | 7.96 | 8.18 | 7.96 | 8.09 | 8.09 | 1.63% | 1,146,364 |
| Sep 16, 2025 | 8.02 | 8.03 | 7.93 | 7.96 | 7.96 | -0.62% | 1,031,633 |
| Sep 15, 2025 | 8.06 | 8.15 | 8.00 | 8.01 | 8.01 | -0.12% | 1,276,584 |
| Sep 12, 2025 | 8.08 | 8.15 | 7.97 | 8.02 | 8.02 | -3.14% | 1,308,922 |
| Sep 11, 2025 | 8.17 | 8.31 | 8.15 | 8.28 | 8.08 | 0.85% | 1,519,495 |
| Sep 10, 2025 | 8.15 | 8.29 | 8.14 | 8.21 | 8.01 | 0.24% | 958,357 |
| Sep 9, 2025 | 8.38 | 8.38 | 8.16 | 8.19 | 7.99 | -0.85% | 1,130,878 |
| Sep 8, 2025 | 8.30 | 8.38 | 8.21 | 8.26 | 8.06 | 0.36% | 1,115,193 |
| Sep 5, 2025 | 8.11 | 8.25 | 8.11 | 8.23 | 8.03 | 1.35% | 815,115 |
| Sep 4, 2025 | 8.11 | 8.13 | 8.05 | 8.12 | 7.92 | -0.25% | 796,249 |
| Sep 3, 2025 | 8.01 | 8.20 | 8.01 | 8.14 | 7.94 | 1.12% | 1,244,467 |
| Sep 2, 2025 | 8.15 | 8.21 | 8.01 | 8.05 | 7.85 | -0.98% | 1,109,834 |
| Aug 29, 2025 | 8.22 | 8.23 | 8.06 | 8.13 | 7.93 | -0.97% | 1,148,723 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.19 | 8.21 | 8.01 | -0.48% | 819,052 |
| Aug 27, 2025 | 8.10 | 8.30 | 8.09 | 8.25 | 8.05 | 1.60% | 837,546 |
| Aug 26, 2025 | 8.11 | 8.15 | 8.06 | 8.12 | 7.92 | -0.37% | 1,057,930 |
| Aug 25, 2025 | 8.29 | 8.30 | 8.08 | 8.15 | 7.95 | -1.69% | 1,542,622 |
| Aug 22, 2025 | 8.26 | 8.40 | 8.21 | 8.29 | 8.09 | 1.10% | 1,705,336 |
| Aug 21, 2025 | 8.00 | 8.21 | 7.98 | 8.20 | 8.00 | 1.86% | 2,206,093 |
| Aug 20, 2025 | 7.76 | 8.09 | 7.74 | 8.05 | 7.85 | 5.78% | 3,082,877 |
| Aug 19, 2025 | 8.41 | 8.50 | 7.55 | 7.61 | 7.43 | -16.65% | 12,697,202 |
| Aug 18, 2025 | 9.05 | 9.26 | 9.00 | 9.13 | 8.91 | 1.00% | 1,121,826 |
| Aug 15, 2025 | 8.99 | 9.10 | 8.97 | 9.04 | 8.82 | 0.33% | 851,488 |
| Aug 14, 2025 | 9.14 | 9.15 | 8.96 | 9.01 | 8.79 | -1.64% | 972,672 |
| Aug 13, 2025 | 9.18 | 9.23 | 9.06 | 9.16 | 8.94 | -0.22% | 865,133 |
| Aug 12, 2025 | 9.10 | 9.29 | 9.10 | 9.18 | 8.96 | 0.99% | 945,655 |
| Aug 11, 2025 | 9.19 | 9.25 | 9.02 | 9.09 | 8.87 | -1.09% | 812,123 |
| Aug 8, 2025 | 9.37 | 9.42 | 9.14 | 9.19 | 8.97 | -1.18% | 838,640 |
| Aug 7, 2025 | 9.39 | 9.46 | 9.21 | 9.30 | 9.07 | -0.85% | 883,500 |
| Aug 6, 2025 | 9.47 | 9.52 | 9.35 | 9.38 | 9.15 | -0.85% | 875,674 |
| Aug 5, 2025 | 9.23 | 9.50 | 9.20 | 9.46 | 9.23 | 2.83% | 840,007 |
| Aug 4, 2025 | 9.00 | 9.23 | 8.98 | 9.20 | 8.98 | 2.45% | 765,022 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.91 | 8.98 | 8.76 | -2.18% | 1,273,204 |