SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
11.64
+0.26 (2.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.45 | 11.68 | 11.45 | 11.64 | 11.64 | 2.28% | 1,074,400 |
| 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 |
| Jul 1, 2024 | 13.88 | 13.93 | 13.66 | 13.81 | 13.47 | -0.50% | 439,969 |
| Jun 28, 2024 | 13.95 | 14.00 | 13.75 | 13.88 | 13.54 | 0.07% | 1,578,518 |
| Jun 27, 2024 | 13.91 | 14.00 | 13.80 | 13.87 | 13.53 | 0.36% | 520,977 |
| Jun 26, 2024 | 13.75 | 13.85 | 13.66 | 13.82 | 13.48 | 0.80% | 654,318 |
| Jun 25, 2024 | 13.55 | 13.76 | 13.51 | 13.71 | 13.38 | 1.26% | 546,479 |
| Jun 24, 2024 | 13.47 | 13.60 | 13.43 | 13.54 | 13.21 | 0.74% | 477,350 |
| Jun 21, 2024 | 13.53 | 13.55 | 13.39 | 13.44 | 13.11 | -0.44% | 958,274 |
| Jun 20, 2024 | 13.30 | 13.63 | 13.28 | 13.50 | 13.17 | 1.73% | 604,555 |
| Jun 18, 2024 | 13.26 | 13.38 | 13.22 | 13.27 | 12.95 | 0.84% | 418,073 |
| Jun 17, 2024 | 13.15 | 13.25 | 13.02 | 13.16 | 12.84 | 0.46% | 465,751 |
| Jun 14, 2024 | 13.33 | 13.38 | 13.04 | 13.10 | 12.78 | -2.60% | 481,631 |
| Jun 13, 2024 | 13.63 | 13.63 | 13.37 | 13.45 | 13.12 | -1.68% | 529,270 |
| Jun 12, 2024 | 13.66 | 13.77 | 13.55 | 13.68 | 13.35 | 1.33% | 376,978 |
| Jun 11, 2024 | 13.60 | 13.60 | 13.43 | 13.50 | 13.17 | -1.75% | 381,703 |
| Jun 10, 2024 | 13.63 | 13.79 | 13.59 | 13.74 | 13.40 | 0.81% | 390,353 |
| Jun 7, 2024 | 13.75 | 13.79 | 13.59 | 13.63 | 13.30 | -1.45% | 526,235 |
| Jun 6, 2024 | 14.01 | 14.06 | 13.79 | 13.83 | 13.49 | -1.71% | 451,390 |
| Jun 5, 2024 | 14.12 | 14.20 | 14.01 | 14.07 | 13.73 | 0.07% | 752,266 |
| Jun 4, 2024 | 14.17 | 14.22 | 14.05 | 14.06 | 13.72 | -1.33% | 609,657 |
| Jun 3, 2024 | 14.35 | 14.35 | 14.12 | 14.25 | 13.90 | -0.42% | 369,332 |
| May 31, 2024 | 14.30 | 14.42 | 14.23 | 14.31 | 13.96 | 0.35% | 436,321 |
| May 30, 2024 | 14.09 | 14.28 | 13.99 | 14.26 | 13.91 | 1.57% | 471,369 |
| May 29, 2024 | 14.09 | 14.13 | 13.99 | 14.04 | 13.70 | -0.78% | 618,380 |
| May 28, 2024 | 14.21 | 14.27 | 14.08 | 14.15 | 13.80 | - | 557,353 |
| May 24, 2024 | 14.06 | 14.21 | 14.03 | 14.15 | 13.80 | -0.28% | 451,712 |
| May 23, 2024 | 14.28 | 14.36 | 14.08 | 14.19 | 13.58 | -0.56% | 627,507 |
| May 22, 2024 | 14.37 | 14.37 | 14.21 | 14.27 | 13.66 | -1.11% | 549,792 |
| May 21, 2024 | 14.32 | 14.62 | 14.31 | 14.43 | 13.81 | 0.70% | 793,100 |
| May 20, 2024 | 14.10 | 14.35 | 14.08 | 14.33 | 13.72 | 1.99% | 827,372 |
| May 17, 2024 | 14.20 | 14.28 | 13.96 | 14.05 | 13.45 | -1.06% | 1,012,497 |
| May 16, 2024 | 14.09 | 14.23 | 14.05 | 14.20 | 13.59 | 1.50% | 865,041 |
| May 15, 2024 | 14.14 | 14.19 | 13.86 | 13.99 | 13.39 | -1.41% | 1,251,714 |
| May 14, 2024 | 14.20 | 14.30 | 13.54 | 14.19 | 13.58 | -1.05% | 1,424,452 |
| May 13, 2024 | 14.35 | 14.45 | 14.28 | 14.34 | 13.73 | 0.35% | 882,069 |
| May 10, 2024 | 14.35 | 14.48 | 14.19 | 14.29 | 13.68 | 0.07% | 625,532 |
| May 9, 2024 | 14.03 | 14.30 | 14.03 | 14.28 | 13.67 | 1.78% | 585,989 |
| May 8, 2024 | 13.70 | 14.03 | 13.67 | 14.03 | 13.43 | 2.33% | 566,813 |
| May 7, 2024 | 13.53 | 13.78 | 13.51 | 13.71 | 13.12 | 1.26% | 496,213 |
| May 6, 2024 | 13.57 | 13.64 | 13.49 | 13.54 | 12.96 | 0.22% | 361,721 |