SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	11.11	11.19	10.98	11.00	11.00	-1.52%	1,159,855
Jun 2, 2026	11.10	11.26	11.05	11.17	11.17	0.63%	1,335,418
Jun 1, 2026	11.06	11.12	10.99	11.10	11.10	0.54%	1,202,525
May 29, 2026	11.25	11.26	11.00	11.04	11.04	-2.47%	1,365,613
May 28, 2026	11.51	11.61	11.29	11.32	11.32	-1.57%	1,334,220
May 27, 2026	11.77	11.80	11.45	11.50	11.50	-2.95%	1,508,554
May 26, 2026	12.22	12.27	11.98	12.07	11.85	-1.71%	1,940,441
May 22, 2026	12.60	12.60	12.23	12.28	12.06	-2.85%	1,808,191
May 21, 2026	12.60	12.86	12.49	12.64	12.41	-0.63%	1,451,071
May 20, 2026	12.51	12.78	12.48	12.72	12.49	1.84%	1,895,993
May 19, 2026	12.53	12.63	12.40	12.49	12.26	-0.16%	1,248,829
May 18, 2026	12.48	12.64	12.31	12.51	12.28	0.24%	1,912,949
May 15, 2026	12.54	12.56	12.27	12.48	12.25	-0.79%	1,190,215
May 14, 2026	12.50	12.60	12.31	12.58	12.35	1.29%	1,776,175
May 13, 2026	12.78	12.94	12.23	12.42	12.19	-2.97%	1,827,307