SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.86	12.97	12.68	12.78	12.78	-1.54%	1,205,277
Sep 24, 2026	12.78	13.07	12.60	12.98	12.98	2.04%	2,334,202
Sep 23, 2026	12.81	12.82	12.46	12.72	12.72	-0.55%	1,580,622
Sep 22, 2026	13.31	13.32	12.79	12.79	12.79	-5.19%	1,689,419
Sep 21, 2026	13.52	13.74	13.31	13.49	13.49	-1.03%	1,484,015
Sep 18, 2026	13.74	13.84	13.54	13.63	13.63	-0.87%	1,858,251
Sep 17, 2026	13.55	13.98	13.48	13.75	13.75	1.78%	1,967,751
Sep 16, 2026	13.29	13.74	13.24	13.51	13.51	1.81%	2,141,101
Sep 15, 2026	13.04	13.33	12.99	13.27	13.27	1.76%	1,331,364
Sep 14, 2026	13.18	13.22	12.92	13.04	13.04	-1.06%	1,434,877
Sep 11, 2026	12.76	13.19	12.73	13.18	13.18	3.94%	1,999,449
Sep 10, 2026	12.57	12.72	12.42	12.68	12.68	1.20%	1,333,900
Sep 9, 2026	12.50	12.62	12.28	12.53	12.53	1.29%	1,007,127
Sep 8, 2026	12.87	12.88	12.54	12.59	12.37	-2.10%	1,617,109
Sep 4, 2026	12.61	12.88	12.55	12.86	12.64	1.90%	1,950,993
Sep 3, 2026	12.54	12.69	12.47	12.62	12.40	1.20%	1,262,638
Sep 2, 2026	12.42	12.56	12.33	12.47	12.25	0.32%	1,554,855
Sep 1, 2026	12.58	12.68	12.35	12.43	12.21	-0.16%	1,350,351
Aug 31, 2026	12.51	12.60	12.30	12.45	12.23	0.65%	1,236,216
Aug 28, 2026	12.37	12.54	12.34	12.37	12.15	0.16%	929,049
Aug 27, 2026	12.03	12.44	12.02	12.35	12.13	2.66%	1,364,018
Aug 26, 2026	12.35	12.75	11.89	12.03	11.82	-1.55%	2,339,022
Aug 25, 2026	12.17	12.32	12.10	12.22	12.01	-0.33%	1,041,888
Aug 24, 2026	12.36	12.42	12.21	12.26	12.05	-1.05%	1,025,767
Aug 21, 2026	12.54	12.79	12.39	12.39	12.17	-1.04%	988,824
Aug 20, 2026	12.67	12.67	12.41	12.52	12.30	-1.03%	1,307,821
Aug 19, 2026	12.52	12.67	12.52	12.65	12.43	1.77%	1,239,964
Aug 18, 2026	12.53	12.54	12.34	12.43	12.21	-0.40%	1,422,197
Aug 17, 2026	12.34	12.52	12.30	12.48	12.26	1.05%	1,023,707
Aug 14, 2026	12.18	12.42	12.13	12.35	12.13	2.07%	1,034,642
Aug 13, 2026	11.80	12.25	11.80	12.10	11.89	2.37%	1,034,366
Aug 12, 2026	11.55	11.83	11.43	11.82	11.61	2.34%	948,139
Aug 11, 2026	11.86	11.89	11.44	11.55	11.35	-2.86%	1,410,880
Aug 10, 2026	12.11	12.19	11.88	11.89	11.68	-1.49%	1,145,720
Aug 7, 2026	12.04	12.15	11.85	12.07	11.86	-	749,894
Aug 6, 2026	12.16	12.26	12.05	12.07	11.86	1.68%	1,269,416
Aug 5, 2026	12.14	12.18	11.85	11.87	11.66	-2.22%	1,170,347
Aug 4, 2026	12.19	12.19	11.95	12.14	11.93	-1.94%	1,796,581
Aug 3, 2026	12.32	12.41	12.11	12.38	12.16	0.32%	1,391,042
Jul 31, 2026	12.29	12.38	12.21	12.34	12.12	0.33%	967,192
Jul 30, 2026	12.11	12.33	12.05	12.30	12.09	1.40%	1,291,487
Jul 29, 2026	12.21	12.30	11.99	12.13	11.92	-	1,566,504
Jul 28, 2026	12.00	12.21	11.93	12.13	11.92	1.59%	1,379,929
Jul 27, 2026	11.63	11.97	11.56	11.94	11.73	0.17%	1,319,816
Jul 24, 2026	11.90	12.05	11.80	11.92	11.71	0.51%	1,601,288
Jul 23, 2026	11.43	11.86	11.35	11.86	11.65	4.49%	2,751,206
Jul 22, 2026	11.45	11.47	11.29	11.35	11.15	-0.79%	1,043,131
Jul 21, 2026	11.30	11.50	11.16	11.44	11.24	1.78%	1,142,308
Jul 20, 2026	11.21	11.42	11.21	11.24	11.04	1.17%	1,219,360
Jul 17, 2026	11.15	11.41	10.95	11.11	10.92	-1.59%	943,398