SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
8.24
-0.05 (-0.60%)
May 7, 2025, 4:00 PM EDT - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 8.25 | 8.26 | 8.17 | 8.20 | - | -1.09% | 316,574 |
| May 6, 2025 | 8.37 | 8.45 | 8.19 | 8.29 | 8.29 | -0.24% | 880,277 |
| May 5, 2025 | 8.28 | 8.41 | 8.23 | 8.31 | 8.31 | 0.36% | 787,990 |
| May 2, 2025 | 8.29 | 8.34 | 8.09 | 8.28 | 8.28 | 1.47% | 839,297 |
| May 1, 2025 | 8.22 | 8.35 | 8.15 | 8.16 | 8.16 | -0.73% | 1,014,162 |
| Apr 30, 2025 | 8.21 | 8.28 | 8.14 | 8.22 | 8.22 | -1.08% | 938,933 |
| Apr 29, 2025 | 8.09 | 8.36 | 8.09 | 8.31 | 8.31 | 2.72% | 901,765 |
| Apr 28, 2025 | 8.09 | 8.16 | 8.00 | 8.09 | 8.09 | - | 879,941 |
| Apr 25, 2025 | 7.87 | 8.17 | 7.85 | 8.09 | 8.09 | 1.76% | 1,976,189 |
| Apr 24, 2025 | 7.84 | 7.97 | 7.75 | 7.95 | 7.95 | 1.92% | 872,872 |
| Apr 23, 2025 | 7.84 | 7.90 | 7.73 | 7.80 | 7.80 | 1.30% | 1,022,797 |
| Apr 22, 2025 | 7.85 | 7.86 | 7.67 | 7.70 | 7.70 | -1.16% | 729,984 |
| Apr 21, 2025 | 7.75 | 7.85 | 7.65 | 7.79 | 7.79 | -0.13% | 1,112,246 |
| Apr 17, 2025 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 1.83% | 897,836 |
| Apr 16, 2025 | 7.51 | 7.75 | 7.51 | 7.66 | 7.66 | 2.41% | 1,049,456 |
| Apr 15, 2025 | 7.64 | 7.64 | 7.47 | 7.48 | 7.48 | -1.58% | 870,830 |
| Apr 14, 2025 | 7.80 | 7.85 | 7.53 | 7.60 | 7.60 | -1.55% | 1,021,542 |
| Apr 11, 2025 | 7.37 | 7.76 | 7.36 | 7.72 | 7.72 | 5.75% | 1,239,660 |
| Apr 10, 2025 | 7.50 | 7.50 | 7.16 | 7.30 | 7.30 | -4.82% | 1,544,272 |
| Apr 9, 2025 | 7.01 | 7.78 | 6.97 | 7.67 | 7.67 | 8.03% | 1,901,560 |
| Apr 8, 2025 | 7.70 | 7.70 | 7.01 | 7.10 | 7.10 | -4.95% | 1,837,620 |
| Apr 7, 2025 | 6.94 | 7.60 | 6.78 | 7.47 | 7.47 | 3.75% | 2,870,626 |
| Apr 4, 2025 | 7.37 | 7.38 | 7.06 | 7.20 | 7.20 | -6.86% | 2,540,475 |
| Apr 3, 2025 | 8.07 | 8.12 | 7.68 | 7.73 | 7.73 | -6.19% | 2,194,889 |
| Apr 2, 2025 | 8.20 | 8.27 | 8.10 | 8.24 | 8.24 | 0.24% | 1,088,428 |
| Apr 1, 2025 | 8.21 | 8.33 | 8.21 | 8.22 | 8.22 | 0.24% | 1,078,725 |
| Mar 31, 2025 | 8.05 | 8.31 | 8.04 | 8.20 | 8.20 | 0.61% | 2,166,724 |
| Mar 28, 2025 | 8.20 | 8.25 | 8.06 | 8.15 | 8.15 | -0.12% | 1,103,348 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.11 | 8.16 | 8.16 | -0.24% | 908,123 |
| Mar 26, 2025 | 8.18 | 8.32 | 8.15 | 8.18 | 8.18 | - | 976,455 |
| Mar 25, 2025 | 8.25 | 8.36 | 8.13 | 8.18 | 8.18 | -0.49% | 1,862,759 |
| Mar 24, 2025 | 8.18 | 8.32 | 8.15 | 8.22 | 8.22 | 0.61% | 1,045,483 |
| Mar 21, 2025 | 8.40 | 8.45 | 8.13 | 8.17 | 8.17 | -3.77% | 2,237,033 |
| Mar 20, 2025 | 8.50 | 8.57 | 8.37 | 8.49 | 8.49 | -0.70% | 894,564 |
| Mar 19, 2025 | 8.40 | 8.59 | 8.36 | 8.55 | 8.55 | 2.03% | 1,129,070 |
| Mar 18, 2025 | 8.42 | 8.50 | 8.25 | 8.38 | 8.38 | 0.24% | 1,134,322 |
| Mar 17, 2025 | 8.31 | 8.58 | 8.31 | 8.36 | 8.36 | 0.36% | 1,365,566 |
| Mar 14, 2025 | 8.17 | 8.34 | 8.09 | 8.33 | 8.33 | 2.71% | 1,185,316 |
| Mar 13, 2025 | 8.38 | 8.52 | 8.06 | 8.11 | 8.11 | -3.34% | 1,692,100 |
| Mar 12, 2025 | 8.36 | 8.46 | 8.19 | 8.39 | 8.39 | -1.53% | 2,168,980 |
| 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 |