SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
7.79
+0.07 (0.91%)
At close: Dec 26, 2025, 4:00 PM EST
7.75
-0.04 (-0.51%)
After-hours: Dec 26, 2025, 7:47 PM EST
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 8.17 | 8.23 | 8.10 | 8.22 | 8.02 | 0.49% | 750,890 |
| Nov 24, 2025 | 8.07 | 8.22 | 8.00 | 8.18 | 7.98 | -0.85% | 1,084,994 |
| Nov 21, 2025 | 8.08 | 8.26 | 7.97 | 8.25 | 8.05 | 1.98% | 1,338,797 |
| Nov 20, 2025 | 8.20 | 8.38 | 8.08 | 8.09 | 7.89 | -1.22% | 1,482,737 |
| Nov 19, 2025 | 8.10 | 8.23 | 8.05 | 8.19 | 7.99 | -0.85% | 1,336,052 |
| Nov 18, 2025 | 8.17 | 8.27 | 8.10 | 8.26 | 8.06 | 0.49% | 1,089,211 |
| Nov 17, 2025 | 8.14 | 8.35 | 8.06 | 8.22 | 8.02 | 0.37% | 1,392,890 |
| Nov 14, 2025 | 8.05 | 8.19 | 7.97 | 8.19 | 7.99 | 0.61% | 1,315,883 |
| Nov 13, 2025 | 8.20 | 8.36 | 8.11 | 8.14 | 7.94 | -1.33% | 1,395,496 |
| Nov 12, 2025 | 8.42 | 8.43 | 8.21 | 8.25 | 8.05 | -1.20% | 1,969,824 |
| Nov 11, 2025 | 7.85 | 8.47 | 7.85 | 8.35 | 8.14 | 9.44% | 4,493,611 |
| Nov 10, 2025 | 7.63 | 7.70 | 7.52 | 7.63 | 7.44 | 0.39% | 1,320,995 |
| Nov 7, 2025 | 7.46 | 7.60 | 7.41 | 7.60 | 7.41 | 1.88% | 939,579 |
| Nov 6, 2025 | 7.45 | 7.57 | 7.43 | 7.46 | 7.28 | 0.13% | 897,918 |
| Nov 5, 2025 | 7.36 | 7.49 | 7.34 | 7.45 | 7.27 | 1.78% | 861,691 |
| Nov 4, 2025 | 7.28 | 7.49 | 7.27 | 7.32 | 7.14 | -1.48% | 1,467,755 |
| Nov 3, 2025 | 7.40 | 7.45 | 7.36 | 7.43 | 7.25 | -0.40% | 1,068,869 |
| Oct 31, 2025 | 7.27 | 7.49 | 7.22 | 7.46 | 7.28 | 3.04% | 1,307,654 |
| Oct 30, 2025 | 7.17 | 7.28 | 7.11 | 7.24 | 7.06 | 0.70% | 1,016,371 |
| Oct 29, 2025 | 7.31 | 7.38 | 7.14 | 7.19 | 7.01 | -1.51% | 1,126,417 |
| Oct 28, 2025 | 7.00 | 7.33 | 6.99 | 7.30 | 7.12 | 3.84% | 2,193,070 |
| Oct 27, 2025 | 7.04 | 7.08 | 7.00 | 7.03 | 6.86 | -0.14% | 1,125,821 |
| Oct 24, 2025 | 7.09 | 7.14 | 7.01 | 7.04 | 6.87 | -1.26% | 595,079 |
| Oct 23, 2025 | 7.08 | 7.18 | 7.06 | 7.13 | 6.95 | 1.86% | 756,384 |
| Oct 22, 2025 | 6.84 | 7.02 | 6.83 | 7.00 | 6.83 | 2.34% | 973,056 |
| Oct 21, 2025 | 7.00 | 7.01 | 6.82 | 6.84 | 6.67 | -2.56% | 1,409,440 |
| Oct 20, 2025 | 7.00 | 7.16 | 6.99 | 7.02 | 6.85 | 0.57% | 1,219,790 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.78 | 6.98 | 6.81 | 0.43% | 1,301,640 |
| Oct 16, 2025 | 7.00 | 7.15 | 6.90 | 6.95 | 6.78 | -1.00% | 1,356,076 |