SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
8.14
+0.09 (1.12%)
At close: Sep 3, 2025, 4:00 PM
8.16
+0.02 (0.20%)
After-hours: Sep 3, 2025, 7:00 PM EDT
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.01 | 8.20 | 8.01 | 8.14 | 8.14 | 1.12% | 1,244,467 |
| Sep 2, 2025 | 8.15 | 8.21 | 8.01 | 8.05 | 8.05 | -0.98% | 1,109,834 |
| Aug 29, 2025 | 8.22 | 8.23 | 8.06 | 8.13 | 8.13 | -0.97% | 1,148,723 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.19 | 8.21 | 8.21 | -0.48% | 819,052 |
| Aug 27, 2025 | 8.10 | 8.30 | 8.09 | 8.25 | 8.25 | 1.60% | 837,546 |
| Aug 26, 2025 | 8.11 | 8.15 | 8.06 | 8.12 | 8.12 | -0.37% | 1,057,930 |
| Aug 25, 2025 | 8.29 | 8.30 | 8.08 | 8.15 | 8.15 | -1.69% | 1,542,622 |
| Aug 22, 2025 | 8.26 | 8.40 | 8.21 | 8.29 | 8.29 | 1.10% | 1,705,336 |
| Aug 21, 2025 | 8.00 | 8.21 | 7.98 | 8.20 | 8.20 | 1.86% | 2,206,093 |
| Aug 20, 2025 | 7.76 | 8.09 | 7.74 | 8.05 | 8.05 | 5.78% | 3,082,877 |
| Aug 19, 2025 | 8.41 | 8.50 | 7.55 | 7.61 | 7.61 | -16.65% | 12,697,202 |
| Aug 18, 2025 | 9.05 | 9.26 | 9.00 | 9.13 | 9.13 | 1.00% | 1,121,826 |
| Aug 15, 2025 | 8.99 | 9.10 | 8.97 | 9.04 | 9.04 | 0.33% | 851,488 |
| Aug 14, 2025 | 9.14 | 9.15 | 8.96 | 9.01 | 9.01 | -1.64% | 972,672 |
| Aug 13, 2025 | 9.18 | 9.23 | 9.06 | 9.16 | 9.16 | -0.22% | 865,133 |
| Aug 12, 2025 | 9.10 | 9.29 | 9.10 | 9.18 | 9.18 | 0.99% | 945,655 |
| Aug 11, 2025 | 9.19 | 9.25 | 9.02 | 9.09 | 9.09 | -1.09% | 812,123 |
| Aug 8, 2025 | 9.37 | 9.42 | 9.14 | 9.19 | 9.19 | -1.18% | 838,640 |
| Aug 7, 2025 | 9.39 | 9.46 | 9.21 | 9.30 | 9.30 | -0.85% | 883,500 |
| Aug 6, 2025 | 9.47 | 9.52 | 9.35 | 9.38 | 9.38 | -0.85% | 875,674 |
| Aug 5, 2025 | 9.23 | 9.50 | 9.20 | 9.46 | 9.46 | 2.83% | 840,007 |
| Aug 4, 2025 | 9.00 | 9.23 | 8.98 | 9.20 | 9.20 | 2.45% | 765,022 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.91 | 8.98 | 8.98 | -2.18% | 1,273,204 |
| Jul 31, 2025 | 9.25 | 9.33 | 9.14 | 9.18 | 9.18 | -1.71% | 807,473 |
| Jul 30, 2025 | 9.47 | 9.50 | 9.27 | 9.34 | 9.34 | -1.48% | 840,426 |
| Jul 29, 2025 | 9.41 | 9.54 | 9.37 | 9.48 | 9.48 | 0.53% | 874,383 |
| Jul 28, 2025 | 9.40 | 9.49 | 9.33 | 9.43 | 9.43 | 1.07% | 877,254 |
| Jul 25, 2025 | 9.39 | 9.40 | 9.22 | 9.33 | 9.33 | -0.96% | 695,081 |
| Jul 24, 2025 | 9.37 | 9.46 | 9.32 | 9.42 | 9.42 | - | 733,999 |
| Jul 23, 2025 | 9.28 | 9.46 | 9.28 | 9.42 | 9.42 | 2.17% | 1,154,299 |
| Jul 22, 2025 | 9.02 | 9.26 | 9.00 | 9.22 | 9.22 | 2.22% | 806,097 |
| Jul 21, 2025 | 9.20 | 9.20 | 9.01 | 9.02 | 9.02 | -1.42% | 786,153 |
| Jul 18, 2025 | 9.33 | 9.33 | 9.12 | 9.15 | 9.15 | -1.19% | 969,762 |
| Jul 17, 2025 | 8.96 | 9.29 | 8.89 | 9.26 | 9.26 | 3.70% | 1,280,203 |
| Jul 16, 2025 | 8.92 | 8.96 | 8.78 | 8.93 | 8.93 | 0.22% | 769,157 |
| Jul 15, 2025 | 9.10 | 9.10 | 8.89 | 8.91 | 8.91 | -1.87% | 772,510 |
| Jul 14, 2025 | 9.09 | 9.13 | 8.98 | 9.08 | 9.08 | -1.20% | 757,882 |
| Jul 11, 2025 | 9.08 | 9.24 | 9.05 | 9.19 | 9.19 | 1.55% | 845,539 |
| Jul 10, 2025 | 8.85 | 9.12 | 8.82 | 9.05 | 9.05 | 2.03% | 1,155,445 |
| Jul 9, 2025 | 8.93 | 8.95 | 8.79 | 8.87 | 8.87 | -0.67% | 814,233 |
| Jul 8, 2025 | 8.95 | 9.05 | 8.91 | 8.93 | 8.93 | -0.11% | 840,301 |
| Jul 7, 2025 | 8.84 | 9.07 | 8.84 | 8.94 | 8.94 | 0.45% | 2,299,004 |
| Jul 3, 2025 | 8.85 | 8.91 | 8.83 | 8.90 | 8.90 | 0.34% | 388,150 |
| Jul 2, 2025 | 8.49 | 8.89 | 8.44 | 8.87 | 8.87 | 5.60% | 1,114,229 |
| Jul 1, 2025 | 8.31 | 8.46 | 8.21 | 8.40 | 8.40 | 0.84% | 958,141 |
| Jun 30, 2025 | 8.50 | 8.53 | 8.33 | 8.33 | 8.33 | -1.54% | 1,531,677 |
| Jun 27, 2025 | 8.58 | 8.63 | 8.38 | 8.46 | 8.46 | -1.86% | 3,278,768 |
| Jun 26, 2025 | 8.60 | 8.69 | 8.56 | 8.62 | 8.62 | 0.70% | 782,774 |
| Jun 25, 2025 | 8.47 | 8.62 | 8.46 | 8.56 | 8.56 | 0.59% | 847,554 |
| Jun 24, 2025 | 8.53 | 8.62 | 8.37 | 8.51 | 8.51 | -1.39% | 813,224 |