SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
10.65
+0.29 (2.80%)
Mar 23, 2026, 4:00 PM EDT - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.36 | 10.69 | 10.17 | 10.65 | 10.65 | 2.80% | 1,380,821 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.32 | 10.36 | 10.36 | -1.24% | 2,436,237 |
| Mar 19, 2026 | 10.15 | 10.54 | 10.08 | 10.49 | 10.49 | 2.84% | 1,626,623 |
| Mar 18, 2026 | 10.13 | 10.36 | 10.10 | 10.20 | 10.20 | 0.69% | 1,208,224 |
| Mar 17, 2026 | 10.10 | 10.22 | 10.04 | 10.13 | 10.13 | 0.20% | 1,430,566 |
| Mar 16, 2026 | 10.00 | 10.15 | 9.96 | 10.11 | 10.11 | 2.33% | 1,308,624 |
| Mar 13, 2026 | 9.92 | 9.96 | 9.83 | 9.88 | 9.88 | -0.80% | 1,476,053 |
| Mar 12, 2026 | 10.32 | 10.39 | 9.93 | 9.96 | 9.96 | -5.68% | 2,484,587 |
| Mar 11, 2026 | 10.83 | 10.83 | 10.41 | 10.56 | 10.36 | -2.67% | 1,448,753 |
| Mar 10, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.64 | -0.46% | 1,676,013 |
| Mar 9, 2026 | 10.58 | 10.98 | 10.54 | 10.90 | 10.69 | 1.40% | 2,126,474 |
| Mar 6, 2026 | 10.86 | 10.98 | 10.71 | 10.75 | 10.55 | -0.56% | 2,058,759 |
| Mar 5, 2026 | 10.93 | 10.93 | 10.68 | 10.81 | 10.61 | -1.46% | 1,528,924 |
| Mar 4, 2026 | 11.01 | 11.09 | 10.92 | 10.97 | 10.76 | -0.36% | 1,797,343 |
| Mar 3, 2026 | 10.83 | 11.11 | 10.78 | 11.01 | 10.80 | -2.31% | 2,755,396 |
| Mar 2, 2026 | 11.05 | 11.28 | 10.81 | 11.27 | 11.06 | 2.36% | 1,921,852 |
| Feb 27, 2026 | 10.99 | 11.03 | 10.87 | 11.01 | 10.80 | 0.73% | 1,360,420 |
| Feb 26, 2026 | 10.76 | 10.97 | 10.70 | 10.93 | 10.72 | 0.92% | 1,291,150 |
| Feb 25, 2026 | 10.82 | 10.84 | 10.53 | 10.83 | 10.62 | -0.09% | 1,592,136 |
| Feb 24, 2026 | 10.81 | 10.91 | 10.75 | 10.84 | 10.63 | 1.12% | 1,468,045 |
| Feb 23, 2026 | 10.75 | 10.80 | 10.61 | 10.72 | 10.52 | -0.19% | 1,339,289 |
| Feb 20, 2026 | 10.46 | 10.75 | 10.42 | 10.74 | 10.54 | 2.48% | 1,879,125 |
| Feb 19, 2026 | 10.44 | 10.50 | 10.30 | 10.48 | 10.28 | 0.96% | 1,488,078 |
| Feb 18, 2026 | 10.50 | 10.52 | 10.30 | 10.38 | 10.18 | -0.19% | 1,545,301 |
| Feb 17, 2026 | 10.30 | 10.45 | 10.10 | 10.40 | 10.20 | 0.97% | 1,684,498 |
| Feb 13, 2026 | 10.24 | 10.44 | 10.17 | 10.30 | 10.10 | 0.39% | 1,753,501 |
| Feb 12, 2026 | 10.00 | 10.27 | 9.93 | 10.26 | 10.07 | 2.60% | 2,854,984 |
| Feb 11, 2026 | 9.22 | 10.29 | 9.13 | 10.00 | 9.81 | 9.53% | 5,758,653 |
| Feb 10, 2026 | 9.21 | 9.27 | 9.11 | 9.13 | 8.96 | -0.87% | 1,433,896 |
| Feb 9, 2026 | 9.13 | 9.30 | 9.13 | 9.21 | 9.04 | 0.66% | 996,463 |
| Feb 6, 2026 | 8.84 | 9.21 | 8.84 | 9.15 | 8.98 | 3.86% | 1,566,546 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.75 | 8.81 | 8.64 | -1.56% | 1,191,587 |
| Feb 4, 2026 | 9.10 | 9.17 | 8.93 | 8.95 | 8.78 | -1.00% | 1,921,038 |
| Feb 3, 2026 | 9.00 | 9.09 | 8.75 | 9.04 | 8.87 | 0.33% | 1,943,633 |
| Feb 2, 2026 | 8.74 | 9.12 | 8.65 | 9.01 | 8.84 | 1.69% | 2,511,947 |
| Jan 30, 2026 | 8.71 | 8.90 | 8.60 | 8.86 | 8.69 | 0.34% | 1,865,643 |
| Jan 29, 2026 | 8.88 | 9.03 | 8.71 | 8.83 | 8.66 | 0.68% | 2,729,837 |
| Jan 28, 2026 | 8.40 | 8.77 | 8.40 | 8.77 | 8.60 | 4.90% | 1,988,921 |
| Jan 27, 2026 | 8.23 | 8.41 | 8.23 | 8.36 | 8.20 | 1.58% | 1,457,102 |
| Jan 26, 2026 | 8.42 | 8.47 | 8.16 | 8.23 | 8.07 | -1.56% | 987,733 |
| Jan 23, 2026 | 8.49 | 8.56 | 8.32 | 8.36 | 8.20 | -0.36% | 1,110,630 |
| Jan 22, 2026 | 8.52 | 8.53 | 8.34 | 8.39 | 8.23 | -0.94% | 1,104,133 |
| Jan 21, 2026 | 8.30 | 8.52 | 8.28 | 8.47 | 8.31 | 2.54% | 992,699 |
| Jan 20, 2026 | 8.26 | 8.30 | 8.19 | 8.26 | 8.10 | 0.12% | 1,039,200 |
| Jan 16, 2026 | 8.47 | 8.56 | 8.25 | 8.25 | 8.09 | -2.60% | 1,279,671 |
| Jan 15, 2026 | 8.43 | 8.53 | 8.29 | 8.47 | 8.31 | - | 1,028,403 |
| Jan 14, 2026 | 8.47 | 8.55 | 8.40 | 8.47 | 8.31 | 0.59% | 1,139,889 |
| Jan 13, 2026 | 8.40 | 8.53 | 8.38 | 8.42 | 8.26 | 1.08% | 1,606,079 |
| Jan 12, 2026 | 8.32 | 8.44 | 8.24 | 8.33 | 8.17 | 0.36% | 1,048,767 |
| Jan 9, 2026 | 8.36 | 8.37 | 8.20 | 8.30 | 8.14 | -0.48% | 1,891,297 |