SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
9.19
+0.14 (1.55%)
Jul 11, 2025, 4:00 PM - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.08 | 9.24 | 9.05 | 9.19 | 9.19 | 1.55% | 845,539 |
| Jul 10, 2025 | 8.85 | 9.12 | 8.82 | 9.05 | 9.05 | 2.03% | 1,155,445 |
| Jul 9, 2025 | 8.93 | 8.95 | 8.79 | 8.87 | 8.87 | -0.67% | 814,233 |
| Jul 8, 2025 | 8.95 | 9.05 | 8.91 | 8.93 | 8.93 | -0.11% | 840,301 |
| Jul 7, 2025 | 8.84 | 9.07 | 8.84 | 8.94 | 8.94 | 0.45% | 2,299,004 |
| Jul 3, 2025 | 8.85 | 8.91 | 8.83 | 8.90 | 8.90 | 0.34% | 388,150 |
| Jul 2, 2025 | 8.49 | 8.89 | 8.44 | 8.87 | 8.87 | 5.60% | 1,114,229 |
| Jul 1, 2025 | 8.31 | 8.46 | 8.21 | 8.40 | 8.40 | 0.84% | 958,141 |
| Jun 30, 2025 | 8.50 | 8.53 | 8.33 | 8.33 | 8.33 | -1.54% | 1,531,677 |
| Jun 27, 2025 | 8.58 | 8.63 | 8.38 | 8.46 | 8.46 | -1.86% | 3,278,768 |
| Jun 26, 2025 | 8.60 | 8.69 | 8.56 | 8.62 | 8.62 | 0.70% | 782,774 |
| Jun 25, 2025 | 8.47 | 8.62 | 8.46 | 8.56 | 8.56 | 0.59% | 847,554 |
| Jun 24, 2025 | 8.53 | 8.62 | 8.37 | 8.51 | 8.51 | -1.39% | 813,224 |
| Jun 23, 2025 | 8.66 | 8.77 | 8.57 | 8.63 | 8.63 | -0.12% | 942,985 |
| Jun 20, 2025 | 8.90 | 8.90 | 8.63 | 8.64 | 8.64 | -2.81% | 1,248,930 |
| Jun 18, 2025 | 8.75 | 8.98 | 8.67 | 8.89 | 8.89 | 1.02% | 1,612,543 |
| Jun 17, 2025 | 8.70 | 8.96 | 8.68 | 8.80 | 8.80 | 1.73% | 1,349,975 |
| Jun 16, 2025 | 8.61 | 8.71 | 8.52 | 8.65 | 8.65 | 0.70% | 1,438,439 |
| Jun 13, 2025 | 8.61 | 8.73 | 8.47 | 8.59 | 8.59 | 0.12% | 1,300,120 |
| Jun 12, 2025 | 8.60 | 8.73 | 8.55 | 8.58 | 8.58 | -3.81% | 1,237,006 |
| Jun 11, 2025 | 8.87 | 9.15 | 8.73 | 8.92 | 8.65 | 1.59% | 2,807,100 |
| Jun 10, 2025 | 8.80 | 8.80 | 8.66 | 8.78 | 8.51 | 0.92% | 1,235,189 |
| Jun 9, 2025 | 8.73 | 8.82 | 8.59 | 8.70 | 8.44 | - | 969,358 |
| Jun 6, 2025 | 8.76 | 8.81 | 8.65 | 8.70 | 8.44 | 0.46% | 1,068,850 |
| Jun 5, 2025 | 8.74 | 8.75 | 8.66 | 8.66 | 8.40 | -0.23% | 684,313 |
| Jun 4, 2025 | 8.68 | 8.79 | 8.61 | 8.68 | 8.42 | 0.70% | 725,812 |
| Jun 3, 2025 | 8.64 | 8.66 | 8.40 | 8.62 | 8.36 | - | 774,902 |
| Jun 2, 2025 | 8.68 | 8.68 | 8.52 | 8.62 | 8.36 | 0.47% | 690,316 |
| May 30, 2025 | 8.60 | 8.67 | 8.56 | 8.58 | 8.32 | -0.23% | 820,319 |
| May 29, 2025 | 8.51 | 8.64 | 8.49 | 8.60 | 8.34 | 1.06% | 756,358 |
| May 28, 2025 | 8.57 | 8.57 | 8.41 | 8.51 | 8.25 | -0.82% | 733,958 |
| May 27, 2025 | 8.52 | 8.64 | 8.45 | 8.58 | 8.32 | 1.18% | 873,937 |
| May 23, 2025 | 8.16 | 8.51 | 8.16 | 8.48 | 8.22 | 2.54% | 778,745 |
| May 22, 2025 | 8.53 | 8.53 | 8.14 | 8.27 | 8.02 | -3.27% | 1,312,758 |
| May 21, 2025 | 8.67 | 8.69 | 8.53 | 8.55 | 8.29 | -1.72% | 853,229 |
| May 20, 2025 | 8.74 | 8.76 | 8.58 | 8.70 | 8.44 | - | 912,738 |
| May 19, 2025 | 8.73 | 8.75 | 8.58 | 8.70 | 8.44 | -0.91% | 1,162,173 |
| May 16, 2025 | 8.74 | 8.94 | 8.72 | 8.78 | 8.51 | 0.69% | 871,587 |
| May 15, 2025 | 8.67 | 8.77 | 8.53 | 8.72 | 8.45 | 0.58% | 1,184,425 |
| May 14, 2025 | 8.90 | 8.94 | 8.54 | 8.67 | 8.41 | -0.57% | 1,828,744 |
| May 13, 2025 | 8.70 | 8.83 | 8.58 | 8.72 | 8.45 | 1.75% | 1,589,624 |
| May 12, 2025 | 8.85 | 8.94 | 8.50 | 8.57 | 8.31 | 3.13% | 1,466,178 |
| May 9, 2025 | 8.34 | 8.36 | 8.22 | 8.31 | 8.06 | 0.36% | 808,248 |
| May 8, 2025 | 8.26 | 8.34 | 8.16 | 8.28 | 8.03 | 0.49% | 799,414 |
| May 7, 2025 | 8.31 | 8.31 | 8.16 | 8.24 | 7.99 | -0.60% | 779,039 |
| May 6, 2025 | 8.37 | 8.45 | 8.19 | 8.29 | 8.04 | -0.24% | 880,277 |
| May 5, 2025 | 8.28 | 8.41 | 8.23 | 8.31 | 8.06 | 0.36% | 787,990 |
| May 2, 2025 | 8.29 | 8.34 | 8.09 | 8.28 | 8.03 | 1.47% | 839,297 |
| May 1, 2025 | 8.22 | 8.35 | 8.15 | 8.16 | 7.91 | -0.73% | 1,014,162 |
| Apr 30, 2025 | 8.21 | 8.28 | 8.14 | 8.22 | 7.97 | -1.08% | 938,933 |