SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.18	12.42	12.13	12.35	12.35	2.07%	1,034,641
Aug 13, 2026	11.80	12.25	11.80	12.10	12.10	2.37%	1,034,342
Aug 12, 2026	11.55	11.83	11.43	11.82	11.82	2.34%	948,124
Aug 11, 2026	11.86	11.89	11.44	11.55	11.55	-2.86%	1,410,871
Aug 10, 2026	12.11	12.19	11.88	11.89	11.89	-1.49%	1,145,718
Aug 7, 2026	12.04	12.15	11.85	12.07	12.07	-	749,883
Aug 6, 2026	12.16	12.26	12.05	12.07	12.07	1.68%	1,269,416
Aug 5, 2026	12.14	12.18	11.85	11.87	11.87	-2.22%	1,170,304
Aug 4, 2026	12.19	12.19	11.95	12.14	12.14	-1.94%	1,796,548
Aug 3, 2026	12.32	12.41	12.11	12.38	12.38	0.32%	1,390,472
Jul 31, 2026	12.29	12.38	12.21	12.34	12.34	0.33%	966,946
Jul 30, 2026	12.11	12.33	12.05	12.30	12.30	1.40%	1,291,434
Jul 29, 2026	12.21	12.30	11.99	12.13	12.13	-	1,566,196
Jul 28, 2026	12.00	12.21	11.93	12.13	12.13	1.59%	1,379,749
Jul 27, 2026	11.63	11.97	11.56	11.94	11.94	0.17%	1,319,180
Jul 24, 2026	11.90	12.05	11.80	11.92	11.92	0.51%	1,601,185
Jul 23, 2026	11.43	11.86	11.35	11.86	11.86	4.49%	2,749,853
Jul 22, 2026	11.45	11.47	11.29	11.35	11.35	-0.79%	1,042,352
Jul 21, 2026	11.30	11.50	11.16	11.44	11.44	1.78%	1,142,231
Jul 20, 2026	11.21	11.42	11.21	11.24	11.24	1.17%	1,219,224
Jul 17, 2026	11.15	11.41	10.95	11.11	11.11	-1.59%	943,391
Jul 16, 2026	11.25	11.41	11.24	11.29	11.29	-0.27%	1,199,400
Jul 15, 2026	11.33	11.36	11.17	11.32	11.32	0.18%	1,156,536
Jul 14, 2026	11.20	11.45	11.20	11.30	11.30	1.71%	1,349,820
Jul 13, 2026	11.22	11.29	11.11	11.11	11.11	-	757,566
Jul 10, 2026	10.84	11.12	10.84	11.11	11.11	2.97%	867,238
Jul 9, 2026	10.90	11.12	10.59	10.79	10.79	-2.35%	1,506,253
Jul 8, 2026	11.02	11.17	10.96	11.05	11.05	0.73%	1,898,854
Jul 7, 2026	11.07	11.09	10.91	10.97	10.97	0.37%	1,263,479
Jul 6, 2026	10.58	11.12	10.49	10.93	10.93	3.21%	1,106,413
Jul 2, 2026	10.48	10.70	10.48	10.59	10.59	3.32%	1,340,084
Jul 1, 2026	10.20	10.38	10.20	10.25	10.25	0.49%	1,477,292
Jun 30, 2026	10.30	10.36	10.07	10.20	10.20	-1.54%	2,370,670
Jun 29, 2026	10.64	10.68	10.32	10.36	10.36	-1.61%	1,483,264
Jun 26, 2026	10.67	10.71	10.21	10.53	10.53	-1.96%	6,003,719
Jun 25, 2026	11.08	11.13	10.68	10.74	10.74	-3.76%	1,469,744
Jun 24, 2026	11.43	11.46	11.10	11.16	11.16	-2.87%	1,390,310
Jun 23, 2026	11.18	11.56	11.11	11.49	11.49	2.13%	1,850,022
Jun 22, 2026	10.90	11.33	10.90	11.25	11.25	4.07%	2,344,532
Jun 18, 2026	10.99	11.00	10.59	10.81	10.81	-1.46%	1,906,035
Jun 17, 2026	11.25	11.31	10.93	10.97	10.97	-2.66%	1,449,296
Jun 16, 2026	11.37	11.43	11.21	11.27	11.27	-1.49%	1,889,362
Jun 15, 2026	11.38	11.46	11.31	11.44	11.44	-0.44%	1,751,156
Jun 12, 2026	11.16	11.49	11.12	11.49	11.49	2.68%	2,008,743
Jun 11, 2026	11.35	11.41	11.17	11.19	11.19	0.45%	1,228,344
Jun 10, 2026	11.10	11.33	11.08	11.14	11.14	0.27%	1,119,938
Jun 9, 2026	10.98	11.13	10.89	11.11	11.11	1.00%	1,369,702
Jun 8, 2026	11.04	11.08	10.92	11.00	11.00	0.36%	1,318,754
Jun 5, 2026	10.94	11.13	10.90	10.96	10.96	-	1,017,586
Jun 4, 2026	11.03	11.11	10.93	10.96	10.96	-0.36%	797,305