SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
8.39
+0.14 (1.70%)
Mar 12, 2025, 4:00 PM EST - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.36 | 8.46 | 8.19 | 8.39 | 8.39 | -1.53% | 2,157,185 |
| 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 |
| Feb 3, 2025 | 10.50 | 10.70 | 10.38 | 10.55 | 10.22 | - | 780,807 |
| Jan 31, 2025 | 10.72 | 10.72 | 10.52 | 10.55 | 10.22 | -1.77% | 574,495 |
| Jan 30, 2025 | 10.65 | 10.79 | 10.58 | 10.74 | 10.41 | 1.42% | 491,936 |
| Jan 29, 2025 | 10.45 | 10.62 | 10.45 | 10.59 | 10.26 | 1.73% | 547,751 |
| Jan 28, 2025 | 10.44 | 10.55 | 10.34 | 10.41 | 10.09 | 0.10% | 466,795 |
| Jan 27, 2025 | 10.38 | 10.53 | 10.32 | 10.40 | 10.08 | - | 880,627 |
| Jan 24, 2025 | 10.65 | 10.65 | 10.36 | 10.40 | 10.08 | -2.26% | 578,690 |
| Jan 23, 2025 | 10.51 | 10.72 | 10.51 | 10.64 | 10.31 | 1.53% | 537,015 |
| Jan 22, 2025 | 10.50 | 10.64 | 10.35 | 10.48 | 10.15 | -0.66% | 801,472 |
| Jan 21, 2025 | 10.82 | 10.83 | 10.52 | 10.55 | 10.22 | -2.68% | 986,134 |
| Jan 17, 2025 | 10.78 | 11.03 | 10.71 | 10.84 | 10.50 | - | 799,037 |
| Jan 16, 2025 | 11.09 | 11.11 | 10.84 | 10.84 | 10.50 | -2.52% | 832,442 |
| Jan 15, 2025 | 11.11 | 11.14 | 10.96 | 11.12 | 10.77 | 0.54% | 740,036 |
| Jan 14, 2025 | 10.98 | 11.08 | 10.87 | 11.06 | 10.72 | 0.73% | 718,764 |
| Jan 13, 2025 | 10.85 | 11.00 | 10.81 | 10.98 | 10.64 | 1.57% | 928,293 |
| Jan 10, 2025 | 10.75 | 10.93 | 10.72 | 10.81 | 10.47 | 1.79% | 1,112,787 |
| Jan 8, 2025 | 10.40 | 10.63 | 10.30 | 10.62 | 10.29 | 0.95% | 945,282 |
| Jan 7, 2025 | 10.42 | 10.66 | 10.42 | 10.52 | 10.19 | 2.14% | 961,850 |
| Jan 6, 2025 | 10.40 | 10.59 | 10.26 | 10.30 | 9.98 | -0.58% | 988,841 |
| Jan 3, 2025 | 10.49 | 10.49 | 10.22 | 10.36 | 10.04 | -0.67% | 876,776 |
| Jan 2, 2025 | 10.30 | 10.52 | 10.30 | 10.43 | 10.11 | 2.05% | 835,583 |
| Dec 31, 2024 | 10.02 | 10.32 | 10.01 | 10.22 | 9.90 | 2.20% | 967,934 |
| Dec 30, 2024 | 10.05 | 10.12 | 9.97 | 10.00 | 9.69 | -0.89% | 1,245,235 |
| Dec 27, 2024 | 10.05 | 10.15 | 9.97 | 10.09 | 9.78 | 0.10% | 859,920 |