SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
9.21
+0.06 (0.66%)
At close: Feb 9, 2026, 4:00 PM EST
9.09
-0.12 (-1.31%)
After-hours: Feb 9, 2026, 7:00 PM EST
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.13 | 9.30 | 9.13 | 9.21 | 9.21 | 0.66% | 995,933 |
| Feb 6, 2026 | 8.84 | 9.21 | 8.84 | 9.15 | 9.15 | 3.86% | 1,565,235 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.75 | 8.81 | 8.81 | -1.56% | 1,191,379 |
| Feb 4, 2026 | 9.10 | 9.17 | 8.93 | 8.95 | 8.95 | -1.00% | 1,921,037 |
| Feb 3, 2026 | 9.00 | 9.09 | 8.75 | 9.04 | 9.04 | 0.33% | 1,943,497 |
| Feb 2, 2026 | 8.74 | 9.12 | 8.65 | 9.01 | 9.01 | 1.69% | 2,510,968 |
| Jan 30, 2026 | 8.71 | 8.90 | 8.60 | 8.86 | 8.86 | 0.34% | 1,865,104 |
| Jan 29, 2026 | 8.88 | 9.03 | 8.71 | 8.83 | 8.83 | 0.68% | 2,729,648 |
| Jan 28, 2026 | 8.40 | 8.77 | 8.40 | 8.77 | 8.77 | 4.90% | 1,987,976 |
| Jan 27, 2026 | 8.23 | 8.41 | 8.23 | 8.36 | 8.36 | 1.58% | 1,455,494 |
| Jan 26, 2026 | 8.42 | 8.47 | 8.16 | 8.23 | 8.23 | -1.56% | 987,733 |
| Jan 23, 2026 | 8.49 | 8.56 | 8.32 | 8.36 | 8.36 | -0.36% | 1,109,628 |
| Jan 22, 2026 | 8.52 | 8.53 | 8.34 | 8.39 | 8.39 | -0.94% | 1,104,132 |
| Jan 21, 2026 | 8.30 | 8.52 | 8.28 | 8.47 | 8.47 | 2.54% | 992,654 |
| Jan 20, 2026 | 8.26 | 8.30 | 8.19 | 8.26 | 8.26 | 0.12% | 1,038,879 |
| Jan 16, 2026 | 8.47 | 8.56 | 8.25 | 8.25 | 8.25 | -2.60% | 1,279,571 |
| Jan 15, 2026 | 8.43 | 8.53 | 8.29 | 8.47 | 8.47 | - | 1,028,403 |
| Jan 14, 2026 | 8.47 | 8.55 | 8.40 | 8.47 | 8.47 | 0.59% | 1,139,458 |
| Jan 13, 2026 | 8.40 | 8.53 | 8.38 | 8.42 | 8.42 | 1.08% | 1,604,188 |
| Jan 12, 2026 | 8.32 | 8.44 | 8.24 | 8.33 | 8.33 | 0.36% | 1,048,622 |
| Jan 9, 2026 | 8.36 | 8.37 | 8.20 | 8.30 | 8.30 | -0.48% | 1,891,271 |
| Jan 8, 2026 | 8.23 | 8.40 | 8.16 | 8.34 | 8.34 | 1.34% | 1,056,655 |
| Jan 7, 2026 | 8.10 | 8.27 | 8.04 | 8.23 | 8.23 | 2.24% | 1,568,314 |
| Jan 6, 2026 | 7.96 | 8.22 | 7.96 | 8.05 | 8.05 | 1.90% | 1,290,466 |
| Jan 5, 2026 | 8.13 | 8.20 | 7.90 | 7.90 | 7.90 | 0.13% | 1,331,314 |
| Jan 2, 2026 | 7.85 | 7.91 | 7.75 | 7.89 | 7.89 | 1.02% | 1,099,419 |
| Dec 31, 2025 | 7.69 | 7.83 | 7.66 | 7.81 | 7.81 | 1.43% | 1,000,167 |
| Dec 30, 2025 | 7.78 | 7.84 | 7.69 | 7.70 | 7.70 | -0.65% | 1,163,822 |
| Dec 29, 2025 | 7.76 | 7.83 | 7.72 | 7.75 | 7.75 | -0.51% | 1,062,199 |
| Dec 26, 2025 | 7.73 | 7.80 | 7.67 | 7.79 | 7.79 | 0.91% | 740,926 |
| Dec 24, 2025 | 7.66 | 7.74 | 7.58 | 7.72 | 7.72 | 0.52% | 716,654 |
| Dec 23, 2025 | 7.65 | 7.74 | 7.60 | 7.68 | 7.68 | 0.26% | 953,766 |
| Dec 22, 2025 | 7.78 | 7.88 | 7.64 | 7.66 | 7.66 | -1.54% | 1,163,933 |
| Dec 19, 2025 | 7.62 | 7.87 | 7.62 | 7.78 | 7.78 | 2.50% | 1,657,940 |
| Dec 18, 2025 | 7.62 | 7.63 | 7.53 | 7.59 | 7.59 | -0.13% | 1,041,252 |
| Dec 17, 2025 | 7.69 | 7.74 | 7.52 | 7.60 | 7.60 | -0.52% | 1,404,182 |
| Dec 16, 2025 | 7.80 | 7.81 | 7.64 | 7.64 | 7.64 | -2.55% | 1,161,174 |
| Dec 15, 2025 | 7.76 | 7.90 | 7.71 | 7.84 | 7.84 | 1.16% | 1,548,470 |
| Dec 12, 2025 | 7.89 | 7.89 | 7.71 | 7.75 | 7.75 | -4.20% | 1,846,001 |
| Dec 11, 2025 | 8.22 | 8.26 | 8.04 | 8.09 | 7.89 | -1.46% | 1,794,819 |
| Dec 10, 2025 | 8.37 | 8.37 | 8.11 | 8.21 | 8.01 | -1.68% | 1,447,837 |
| Dec 9, 2025 | 8.31 | 8.41 | 8.22 | 8.35 | 8.14 | 0.60% | 1,804,862 |
| Dec 8, 2025 | 8.31 | 8.42 | 8.29 | 8.30 | 8.09 | -0.12% | 1,071,365 |
| Dec 5, 2025 | 8.30 | 8.39 | 8.28 | 8.31 | 8.10 | 0.12% | 716,316 |
| Dec 4, 2025 | 8.39 | 8.39 | 8.24 | 8.30 | 8.09 | -0.72% | 855,816 |
| Dec 3, 2025 | 8.30 | 8.41 | 8.30 | 8.36 | 8.15 | 1.70% | 1,142,267 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.08 | 8.22 | 8.02 | 0.24% | 819,008 |
| Dec 1, 2025 | 8.25 | 8.29 | 8.18 | 8.20 | 8.00 | -0.36% | 1,167,445 |
| Nov 28, 2025 | 8.20 | 8.25 | 8.17 | 8.23 | 8.03 | 0.86% | 692,828 |
| Nov 26, 2025 | 8.18 | 8.27 | 8.16 | 8.16 | 7.96 | -0.73% | 1,004,471 |