SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.64	9.89	9.64	9.74	9.74	0.21%	2,726,832
Dec 19, 2024	9.83	9.96	9.68	9.72	9.72	-0.82%	833,833
Dec 18, 2024	9.83	10.09	9.78	9.80	9.80	-0.61%	1,080,285
Dec 17, 2024	9.83	9.89	9.67	9.86	9.86	-0.10%	1,017,898
Dec 16, 2024	10.01	10.05	9.87	9.87	9.87	-1.99%	1,107,546
Dec 13, 2024	10.03	10.09	9.83	10.07	10.07	-1.76%	937,018
Dec 12, 2024	10.42	10.42	10.23	10.25	9.98	-1.35%	1,113,214
Dec 11, 2024	10.62	10.66	10.35	10.39	10.12	-1.80%	854,750
Dec 10, 2024	10.53	10.68	10.49	10.58	10.30	1.15%	886,300
Dec 9, 2024	10.58	10.67	10.46	10.46	10.18	-0.10%	720,222
Dec 6, 2024	10.61	10.61	10.32	10.47	10.19	-0.85%	715,008
Dec 5, 2024	10.52	10.68	10.51	10.56	10.28	0.57%	617,600
Dec 4, 2024	10.66	10.69	10.47	10.50	10.22	-1.78%	701,711
Dec 3, 2024	10.55	10.72	10.45	10.69	10.41	2.30%	705,820
Dec 2, 2024	10.52	10.54	10.39	10.45	10.17	-0.67%	844,533
Nov 29, 2024	10.48	10.55	10.41	10.52	10.24	0.19%	578,242
Nov 27, 2024	10.40	10.55	10.30	10.50	10.22	0.19%	786,600
Nov 26, 2024	10.75	10.78	10.46	10.48	10.20	-2.69%	934,607
Nov 25, 2024	11.00	11.01	10.75	10.77	10.49	-2.00%	1,034,600
Nov 22, 2024	10.81	11.03	10.77	10.99	10.70	0.92%	722,700
Nov 21, 2024	10.75	10.94	10.71	10.89	10.60	2.35%	1,010,347
Nov 20, 2024	10.71	10.77	10.57	10.64	10.36	-0.19%	561,200
Nov 19, 2024	10.50	10.70	10.45	10.66	10.38	1.43%	964,320
Nov 18, 2024	10.43	10.69	10.43	10.51	10.23	1.15%	1,324,200
Nov 15, 2024	10.61	10.68	10.36	10.39	10.12	-1.33%	868,300
Nov 14, 2024	10.38	10.56	10.36	10.53	10.25	2.23%	917,000
Nov 13, 2024	10.06	10.38	10.05	10.30	10.03	2.28%	1,052,431
Nov 12, 2024	10.16	10.19	10.01	10.07	9.80	-0.98%	1,070,800
Nov 11, 2024	10.28	10.30	10.16	10.17	9.90	-1.26%	1,238,878
Nov 8, 2024	10.55	10.57	10.12	10.30	10.03	-2.46%	1,585,360
Nov 7, 2024	10.52	10.80	10.52	10.56	10.28	1.15%	1,146,537
Nov 6, 2024	11.06	11.18	10.37	10.44	10.16	-2.52%	2,343,830
Nov 5, 2024	10.72	10.84	10.64	10.71	10.43	0.37%	806,473
Nov 4, 2024	10.60	10.73	10.57	10.67	10.39	0.47%	693,638
Nov 1, 2024	10.65	10.68	10.61	10.62	10.34	0.09%	594,144
Oct 31, 2024	10.58	10.69	10.57	10.61	10.33	0.19%	534,500
Oct 30, 2024	10.64	10.69	10.55	10.59	10.31	-0.75%	624,100
Oct 29, 2024	10.81	10.81	10.66	10.67	10.39	-0.93%	473,400
Oct 28, 2024	10.80	10.82	10.66	10.77	10.49	-0.55%	522,600
Oct 25, 2024	10.90	11.00	10.82	10.83	10.54	-0.28%	470,423
Oct 24, 2024	10.84	10.86	10.75	10.86	10.57	0.37%	532,600
Oct 23, 2024	11.01	11.02	10.79	10.82	10.53	-2.52%	682,655
Oct 22, 2024	11.18	11.19	11.08	11.10	10.81	-1.07%	436,488
Oct 21, 2024	11.37	11.38	11.19	11.22	10.92	-0.88%	464,800
Oct 18, 2024	11.38	11.39	11.26	11.32	11.02	-0.09%	434,916
Oct 17, 2024	11.32	11.39	11.26	11.33	11.03	0.35%	552,225
Oct 16, 2024	11.30	11.36	11.24	11.29	10.99	0.36%	623,260
Oct 15, 2024	11.36	11.40	11.23	11.25	10.95	-2.00%	944,834
Oct 14, 2024	11.59	11.59	11.44	11.48	11.18	-1.12%	434,200
Oct 11, 2024	11.53	11.62	11.51	11.61	11.30	0.61%	389,500
Oct 10, 2024	11.45	11.54	11.40	11.54	11.24	0.70%	502,200
Oct 9, 2024	11.51	11.57	11.43	11.46	11.16	-1.12%	629,589
Oct 8, 2024	11.69	11.69	11.44	11.59	11.28	-1.19%	481,800
Oct 7, 2024	11.78	11.85	11.69	11.73	11.42	-	554,700
Oct 4, 2024	11.82	11.82	11.68	11.73	11.42	0.17%	541,625
Oct 3, 2024	11.73	11.85	11.59	11.71	11.40	-0.43%	774,546
Oct 2, 2024	11.70	11.84	11.67	11.76	11.45	1.38%	538,511
Oct 1, 2024	11.46	11.68	11.38	11.60	11.29	0.26%	851,325
Sep 30, 2024	11.59	11.70	11.48	11.57	11.27	-0.17%	1,041,900
Sep 27, 2024	11.66	11.68	11.53	11.59	11.28	-0.43%	851,133
Sep 26, 2024	11.45	11.68	11.45	11.64	11.33	2.28%	1,075,400
Sep 25, 2024	11.47	11.51	11.32	11.38	11.08	-1.13%	717,814
Sep 24, 2024	11.47	11.56	11.41	11.51	11.21	1.23%	752,230
Sep 23, 2024	11.25	11.43	11.25	11.37	11.07	1.61%	732,700
Sep 20, 2024	11.24	11.28	11.06	11.19	10.90	-0.89%	1,957,544
Sep 19, 2024	11.32	11.36	11.19	11.29	10.99	1.62%	685,552
Sep 18, 2024	11.15	11.32	11.10	11.11	10.82	0.09%	794,700
Sep 17, 2024	11.28	11.29	11.05	11.10	10.81	-0.98%	973,301
Sep 16, 2024	11.12	11.27	11.11	11.21	10.91	1.45%	683,505
Sep 13, 2024	11.01	11.17	10.97	11.05	10.76	1.01%	697,400
Sep 12, 2024	10.82	11.05	10.79	10.94	10.65	1.58%	883,100
Sep 11, 2024	10.80	10.80	10.57	10.77	10.49	-1.91%	1,062,600
Sep 10, 2024	11.33	11.35	10.91	10.98	10.43	-3.00%	1,589,700
Sep 9, 2024	11.22	11.42	11.22	11.32	10.75	1.43%	972,010
Sep 6, 2024	11.45	11.49	11.13	11.16	10.60	-2.11%	918,050
Sep 5, 2024	11.41	11.51	11.37	11.40	10.83	0.26%	909,200
Sep 4, 2024	11.54	11.55	11.36	11.37	10.80	-1.04%	1,243,300
Sep 3, 2024	11.85	11.85	11.43	11.49	10.91	-3.12%	1,238,036
Aug 30, 2024	11.75	11.93	11.74	11.86	11.26	1.72%	826,033
Aug 29, 2024	11.64	11.69	11.56	11.66	11.07	0.60%	1,003,100
Aug 28, 2024	11.68	11.70	11.41	11.59	11.01	-1.28%	972,637
Aug 27, 2024	11.62	11.75	11.58	11.74	11.15	1.21%	797,143
Aug 26, 2024	11.74	11.83	11.60	11.60	11.02	-0.43%	854,500
Aug 23, 2024	11.62	11.73	11.57	11.65	11.06	0.87%	814,711
Aug 22, 2024	11.64	11.66	11.53	11.55	10.97	-0.86%	559,500
Aug 21, 2024	11.61	11.69	11.52	11.65	11.06	0.52%	682,844
Aug 20, 2024	11.64	11.68	11.55	11.59	11.01	0.35%	1,120,900
Aug 19, 2024	11.73	11.76	11.55	11.55	10.97	-0.86%	852,000
Aug 16, 2024	11.86	11.86	11.64	11.65	11.06	-2.43%	930,600
Aug 15, 2024	11.72	11.94	11.67	11.94	11.34	3.02%	1,126,654
Aug 14, 2024	11.60	11.68	11.28	11.59	11.01	1.05%	1,164,123
Aug 13, 2024	11.41	11.47	11.31	11.47	10.89	0.79%	1,213,200
Aug 12, 2024	11.50	11.55	11.37	11.38	10.81	-0.61%	863,300
Aug 9, 2024	11.44	11.53	11.35	11.45	10.87	-	992,300
Aug 8, 2024	11.23	11.45	11.10	11.45	10.87	2.60%	748,332
Aug 7, 2024	11.36	11.45	11.11	11.16	10.60	-0.45%	1,102,801
Aug 6, 2024	10.91	11.29	10.83	11.21	10.65	2.56%	1,091,833
Aug 5, 2024	10.82	11.07	10.60	10.93	10.38	-3.70%	2,039,445
Aug 2, 2024	11.65	11.65	11.26	11.35	10.78	-3.40%	1,957,924
Aug 1, 2024	11.82	11.87	11.68	11.75	11.16	-0.76%	1,433,500