SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.16	11.21	10.94	10.96	10.96	-0.18%	1,482,246
Nov 5, 2026	11.68	11.68	10.94	10.98	10.98	-6.31%	1,782,899
Nov 4, 2026	12.45	12.56	11.50	11.72	11.72	-4.95%	2,400,620
Nov 3, 2026	12.12	12.44	12.02	12.33	12.33	1.07%	1,658,304
Nov 2, 2026	12.77	12.95	12.19	12.20	12.20	-5.79%	1,455,270
Oct 30, 2026	13.11	13.15	12.84	12.95	12.95	-1.67%	929,596
Oct 29, 2026	12.99	13.20	12.73	13.17	13.17	3.05%	1,257,682
Oct 28, 2026	12.94	13.17	12.71	12.78	12.78	0.63%	1,482,230
Oct 27, 2026	12.72	12.93	12.61	12.70	12.70	-0.55%	864,578
Oct 26, 2026	12.80	12.99	12.73	12.77	12.77	0.87%	1,371,886
Oct 23, 2026	12.33	12.74	12.32	12.66	12.66	2.59%	1,481,091
Oct 22, 2026	12.29	12.52	12.14	12.34	12.34	-	1,614,538
Oct 21, 2026	12.06	12.41	12.06	12.34	12.34	2.58%	1,104,828
Oct 20, 2026	11.91	12.11	11.86	12.03	12.03	0.42%	1,501,556
Oct 19, 2026	12.39	12.44	11.69	11.98	11.98	-3.07%	2,222,996
Oct 16, 2026	12.69	12.73	12.33	12.36	12.36	-1.67%	1,207,130
Oct 15, 2026	12.79	13.09	12.53	12.57	12.57	-3.68%	1,321,288
Oct 14, 2026	13.59	13.60	12.78	13.05	13.05	-3.90%	1,438,991
Oct 13, 2026	13.53	13.67	13.45	13.58	13.58	0.15%	856,737
Oct 12, 2026	13.53	13.83	13.53	13.56	13.56	1.65%	1,089,532
Oct 9, 2026	13.60	13.60	13.30	13.34	13.34	-1.62%	1,174,167
Oct 8, 2026	13.45	13.60	13.31	13.56	13.56	2.11%	1,437,518
Oct 7, 2026	13.41	13.59	13.25	13.28	13.28	-0.15%	1,211,292
Oct 6, 2026	13.43	13.46	13.14	13.30	13.30	-1.48%	1,419,400
Oct 5, 2026	13.54	13.68	13.15	13.50	13.50	0.37%	1,208,212
Oct 2, 2026	13.29	13.46	13.16	13.45	13.45	-0.22%	1,100,321
Oct 1, 2026	13.11	13.55	12.95	13.48	13.48	2.43%	1,325,684
Sep 30, 2026	13.14	13.41	13.10	13.16	13.16	0.77%	1,184,398
Sep 29, 2026	12.70	13.16	12.63	13.06	13.06	1.79%	1,198,963
Sep 28, 2026	12.95	13.05	12.71	12.83	12.83	0.39%	1,018,267
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