SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.71	10.77	10.57	10.64	10.64	-0.19%	561,180
Nov 19, 2024	10.50	10.70	10.45	10.66	10.66	1.43%	964,320
Nov 18, 2024	10.43	10.69	10.43	10.51	10.51	1.15%	1,324,193
Nov 15, 2024	10.61	10.68	10.36	10.39	10.39	-1.33%	868,295
Nov 14, 2024	10.38	10.56	10.36	10.53	10.53	2.23%	916,967
Nov 13, 2024	10.06	10.38	10.05	10.30	10.30	2.28%	1,052,431
Nov 12, 2024	10.16	10.19	10.01	10.07	10.07	-0.98%	1,070,766
Nov 11, 2024	10.28	10.30	10.16	10.17	10.17	-1.26%	1,238,878
Nov 8, 2024	10.55	10.57	10.12	10.30	10.30	-2.46%	1,585,360
Nov 7, 2024	10.52	10.80	10.52	10.56	10.56	1.15%	1,146,537
Nov 6, 2024	11.06	11.18	10.37	10.44	10.44	-2.52%	2,343,830
Nov 5, 2024	10.72	10.84	10.64	10.71	10.71	0.37%	806,473
Nov 4, 2024	10.60	10.73	10.57	10.67	10.67	0.47%	693,638
Nov 1, 2024	10.65	10.68	10.61	10.62	10.62	0.09%	594,144
Oct 31, 2024	10.58	10.69	10.57	10.61	10.61	0.19%	534,483
Oct 30, 2024	10.64	10.69	10.55	10.59	10.59	-0.75%	624,082
Oct 29, 2024	10.81	10.81	10.66	10.67	10.67	-0.93%	473,354
Oct 28, 2024	10.80	10.82	10.66	10.77	10.77	-0.55%	522,582
Oct 25, 2024	10.90	11.00	10.82	10.83	10.83	-0.28%	470,423
Oct 24, 2024	10.84	10.86	10.75	10.86	10.86	0.37%	532,562
Oct 23, 2024	11.01	11.02	10.79	10.82	10.82	-2.52%	682,655
Oct 22, 2024	11.18	11.19	11.08	11.10	11.10	-1.07%	436,488
Oct 21, 2024	11.37	11.38	11.19	11.22	11.22	-0.88%	464,774
Oct 18, 2024	11.38	11.39	11.26	11.32	11.32	-0.09%	434,916
Oct 17, 2024	11.32	11.39	11.26	11.33	11.33	0.35%	552,225
Oct 16, 2024	11.30	11.36	11.24	11.29	11.29	0.36%	623,260
Oct 15, 2024	11.36	11.40	11.23	11.25	11.25	-2.00%	944,834
Oct 14, 2024	11.59	11.59	11.44	11.48	11.48	-1.12%	434,186
Oct 11, 2024	11.53	11.62	11.51	11.61	11.61	0.61%	389,491
Oct 10, 2024	11.45	11.54	11.40	11.54	11.54	0.70%	502,161
Oct 9, 2024	11.51	11.57	11.43	11.46	11.46	-1.12%	629,589
Oct 8, 2024	11.69	11.69	11.44	11.59	11.59	-1.19%	481,763
Oct 7, 2024	11.78	11.85	11.69	11.73	11.73	-	554,656
Oct 4, 2024	11.82	11.82	11.68	11.73	11.73	0.17%	541,625
Oct 3, 2024	11.73	11.85	11.59	11.71	11.71	-0.43%	774,546
Oct 2, 2024	11.70	11.84	11.67	11.76	11.76	1.38%	538,511
Oct 1, 2024	11.46	11.68	11.38	11.60	11.60	0.26%	851,325
Sep 30, 2024	11.59	11.70	11.48	11.57	11.57	-0.17%	1,041,891
Sep 27, 2024	11.66	11.68	11.53	11.59	11.59	-0.43%	851,133
Sep 26, 2024	11.45	11.68	11.45	11.64	11.64	2.28%	1,075,400
Sep 25, 2024	11.47	11.51	11.32	11.38	11.38	-1.13%	717,814
Sep 24, 2024	11.47	11.56	11.41	11.51	11.51	1.23%	752,230
Sep 23, 2024	11.25	11.43	11.25	11.37	11.37	1.61%	732,672
Sep 20, 2024	11.24	11.28	11.06	11.19	11.19	-0.89%	1,957,544
Sep 19, 2024	11.32	11.36	11.19	11.29	11.29	1.62%	685,552
Sep 18, 2024	11.15	11.32	11.10	11.11	11.11	0.09%	794,662
Sep 17, 2024	11.28	11.29	11.05	11.10	11.10	-0.98%	973,301
Sep 16, 2024	11.12	11.27	11.11	11.21	11.21	1.45%	683,505
Sep 13, 2024	11.01	11.17	10.97	11.05	11.05	1.01%	697,375
Sep 12, 2024	10.82	11.05	10.79	10.94	10.94	1.58%	883,062
Sep 11, 2024	10.80	10.80	10.57	10.77	10.77	-1.91%	1,062,551
Sep 10, 2024	11.33	11.35	10.91	10.98	10.71	-3.00%	1,589,692
Sep 9, 2024	11.22	11.42	11.22	11.32	11.04	1.43%	972,010
Sep 6, 2024	11.45	11.49	11.13	11.16	10.89	-2.11%	918,050
Sep 5, 2024	11.41	11.51	11.37	11.40	11.12	0.26%	909,165
Sep 4, 2024	11.54	11.55	11.36	11.37	11.09	-1.04%	1,100,715
Sep 3, 2024	11.85	11.85	11.43	11.49	11.21	-3.12%	1,238,036
Aug 30, 2024	11.75	11.93	11.74	11.86	11.57	1.72%	826,033
Aug 29, 2024	11.64	11.69	11.56	11.66	11.38	0.60%	1,003,074
Aug 28, 2024	11.68	11.70	11.41	11.59	11.31	-1.28%	972,637
Aug 27, 2024	11.62	11.75	11.58	11.74	11.45	1.21%	797,143
Aug 26, 2024	11.74	11.83	11.60	11.60	11.32	-0.43%	854,463
Aug 23, 2024	11.62	11.73	11.57	11.65	11.37	0.87%	814,711
Aug 22, 2024	11.64	11.66	11.53	11.55	11.27	-0.86%	559,465
Aug 21, 2024	11.61	11.69	11.52	11.65	11.37	0.52%	682,844
Aug 20, 2024	11.64	11.68	11.55	11.59	11.31	0.35%	1,120,899
Aug 19, 2024	11.73	11.76	11.55	11.55	11.27	-0.86%	851,979
Aug 16, 2024	11.86	11.86	11.64	11.65	11.37	-2.43%	930,560
Aug 15, 2024	11.72	11.94	11.67	11.94	11.65	3.02%	1,126,654
Aug 14, 2024	11.60	11.68	11.28	11.59	11.31	1.05%	1,164,123
Aug 13, 2024	11.41	11.47	11.31	11.47	11.19	0.79%	1,213,163
Aug 12, 2024	11.50	11.55	11.37	11.38	11.10	-0.61%	863,260
Aug 9, 2024	11.44	11.53	11.35	11.45	11.17	-	992,283
Aug 8, 2024	11.23	11.45	11.10	11.45	11.17	2.60%	748,332
Aug 7, 2024	11.36	11.45	11.11	11.16	10.89	-0.45%	1,102,801
Aug 6, 2024	10.91	11.29	10.83	11.21	10.94	2.56%	1,091,833
Aug 5, 2024	10.82	11.07	10.60	10.93	10.66	-3.70%	2,039,445
Aug 2, 2024	11.65	11.65	11.26	11.35	11.07	-3.40%	1,957,924
Aug 1, 2024	11.82	11.87	11.68	11.75	11.46	-0.76%	1,433,482
Jul 31, 2024	11.98	12.00	11.79	11.84	11.55	-0.34%	1,400,010
Jul 30, 2024	11.80	11.95	11.74	11.88	11.59	0.85%	1,865,046
Jul 29, 2024	11.94	12.01	11.75	11.78	11.49	-0.17%	1,661,410
Jul 26, 2024	11.94	12.00	11.72	11.80	11.51	-0.84%	1,916,008
Jul 25, 2024	11.87	12.09	11.78	11.90	11.61	0.17%	2,966,636
Jul 24, 2024	12.36	12.47	11.60	11.88	11.59	-14.84%	12,720,677
Jul 23, 2024	13.92	14.05	13.80	13.95	13.61	0.14%	682,349
Jul 22, 2024	13.36	13.99	13.36	13.93	13.59	4.82%	744,332
Jul 19, 2024	13.39	13.43	13.26	13.29	12.97	-0.45%	394,774
Jul 18, 2024	13.53	13.60	13.32	13.35	13.02	-1.11%	606,831
Jul 17, 2024	13.53	13.62	13.41	13.50	13.17	-	722,645
Jul 16, 2024	13.34	13.53	13.26	13.50	13.17	2.35%	608,137
Jul 15, 2024	13.16	13.40	13.07	13.19	12.87	0.53%	655,106
Jul 12, 2024	13.28	13.37	13.08	13.12	12.80	-0.98%	724,118
Jul 11, 2024	13.19	13.30	13.06	13.25	12.93	1.38%	598,302
Jul 10, 2024	12.95	13.14	12.92	13.07	12.75	0.38%	489,574
Jul 9, 2024	13.16	13.22	12.95	13.02	12.70	-1.14%	1,015,018
Jul 8, 2024	13.60	13.66	13.10	13.17	12.85	-3.37%	1,481,073
Jul 5, 2024	14.00	14.00	13.48	13.63	13.30	-2.92%	739,962
Jul 3, 2024	13.92	14.14	13.90	14.04	13.70	1.37%	343,493
Jul 2, 2024	13.85	13.92	13.76	13.85	13.51	0.29%	394,675