SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.61	12.88	12.55	12.86	12.86	1.90%	1,950,667
Sep 3, 2026	12.54	12.69	12.47	12.62	12.62	1.20%	1,262,140
Sep 2, 2026	12.42	12.56	12.33	12.47	12.47	0.32%	1,554,747
Sep 1, 2026	12.58	12.68	12.35	12.43	12.43	-0.16%	1,350,329
Aug 31, 2026	12.51	12.60	12.30	12.45	12.45	0.65%	1,234,935
Aug 28, 2026	12.37	12.54	12.34	12.37	12.37	0.16%	929,048
Aug 27, 2026	12.03	12.44	12.02	12.35	12.35	2.66%	1,364,012
Aug 26, 2026	12.35	12.75	11.89	12.03	12.03	-1.55%	2,334,299
Aug 25, 2026	12.17	12.32	12.10	12.22	12.22	-0.33%	1,041,357
Aug 24, 2026	12.36	12.42	12.21	12.26	12.26	-1.05%	1,018,843
Aug 21, 2026	12.54	12.79	12.39	12.39	12.39	-1.04%	988,809
Aug 20, 2026	12.67	12.67	12.41	12.52	12.52	-1.03%	1,307,789
Aug 19, 2026	12.52	12.67	12.52	12.65	12.65	1.77%	1,239,963
Aug 18, 2026	12.53	12.54	12.34	12.43	12.43	-0.40%	1,422,194
Aug 17, 2026	12.34	12.52	12.30	12.48	12.48	1.05%	1,023,287
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