SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.60	12.60	12.23	12.28	12.28	-2.85%	1,808,191
May 21, 2026	12.60	12.86	12.49	12.64	12.64	-0.63%	1,451,044
May 20, 2026	12.51	12.78	12.48	12.72	12.72	1.84%	1,895,718
May 19, 2026	12.53	12.63	12.40	12.49	12.49	-0.16%	1,248,824
May 18, 2026	12.48	12.64	12.31	12.51	12.51	0.24%	1,834,869
May 15, 2026	12.54	12.56	12.27	12.48	12.48	-0.79%	1,190,215
May 14, 2026	12.50	12.60	12.31	12.58	12.58	1.29%	1,776,175
May 13, 2026	12.78	12.94	12.23	12.42	12.42	-2.97%	1,827,307
May 12, 2026	12.18	12.90	12.05	12.80	12.80	6.67%	2,705,959
May 11, 2026	11.95	12.04	11.78	12.00	12.00	-	1,131,622
May 8, 2026	11.97	12.09	11.89	12.00	12.00	0.76%	980,360
May 7, 2026	11.71	11.97	11.70	11.91	11.91	1.10%	1,184,041
May 6, 2026	11.65	11.89	11.56	11.78	11.78	-0.42%	1,345,084
May 5, 2026	11.70	11.86	11.65	11.83	11.83	1.81%	993,075
May 4, 2026	11.56	11.69	11.53	11.62	11.62	0.26%	1,166,986
May 1, 2026	11.51	11.60	11.29	11.59	11.59	0.52%	840,414
Apr 30, 2026	11.32	11.55	11.30	11.53	11.53	1.68%	897,779
Apr 29, 2026	11.41	11.51	11.28	11.34	11.34	-0.44%	1,190,858
Apr 28, 2026	11.20	11.45	11.19	11.39	11.39	1.97%	1,494,564
Apr 27, 2026	11.05	11.17	11.01	11.17	11.17	2.20%	1,085,015
Apr 24, 2026	10.81	10.94	10.76	10.93	10.93	1.02%	955,526
Apr 23, 2026	10.88	10.93	10.77	10.82	10.82	-0.09%	1,136,155
Apr 22, 2026	10.86	10.87	10.57	10.83	10.83	0.37%	907,949
Apr 21, 2026	11.12	11.14	10.74	10.79	10.79	-2.44%	1,108,414
Apr 20, 2026	11.01	11.10	10.85	11.06	11.06	-0.09%	944,018
Apr 17, 2026	10.93	11.12	10.78	11.07	11.07	1.56%	1,063,162
Apr 16, 2026	10.85	10.95	10.71	10.90	10.90	0.09%	760,341
Apr 15, 2026	10.87	11.00	10.78	10.89	10.89	1.21%	811,672
Apr 14, 2026	10.86	10.92	10.74	10.76	10.76	-0.92%	1,020,579
Apr 13, 2026	10.89	11.01	10.83	10.86	10.86	0.18%	1,223,600
Apr 10, 2026	10.90	10.92	10.65	10.84	10.84	-0.73%	1,082,862
Apr 9, 2026	11.05	11.20	10.89	10.92	10.92	-1.36%	1,266,460
Apr 8, 2026	10.90	11.09	10.62	11.07	11.07	0.73%	1,324,350
Apr 7, 2026	11.00	11.14	10.90	10.99	10.99	0.18%	1,793,179
Apr 6, 2026	10.87	11.00	10.81	10.97	10.97	0.37%	1,068,948
Apr 2, 2026	10.63	10.97	10.63	10.93	10.93	2.82%	1,402,832
Apr 1, 2026	10.77	10.80	10.61	10.63	10.63	-1.48%	1,473,971
Mar 31, 2026	10.75	10.95	10.66	10.79	10.79	1.79%	1,304,045
Mar 30, 2026	10.56	10.70	10.33	10.60	10.60	0.09%	1,671,630
Mar 27, 2026	10.62	10.69	10.53	10.59	10.59	-0.47%	867,510
Mar 26, 2026	10.64	10.84	10.60	10.64	10.64	0.38%	988,656
Mar 25, 2026	10.80	10.80	10.50	10.60	10.60	-1.85%	1,179,575
Mar 24, 2026	10.72	10.98	10.72	10.80	10.80	1.41%	1,478,926
Mar 23, 2026	10.36	10.69	10.17	10.65	10.65	2.80%	1,381,404
Mar 20, 2026	10.55	10.55	10.32	10.36	10.36	-1.24%	2,436,237
Mar 19, 2026	10.15	10.54	10.08	10.49	10.49	2.84%	1,648,066
Mar 18, 2026	10.13	10.36	10.10	10.20	10.20	0.69%	1,208,241
Mar 17, 2026	10.10	10.22	10.04	10.13	10.13	0.20%	2,165,250
Mar 16, 2026	10.00	10.15	9.96	10.11	10.11	2.33%	1,308,727
Mar 13, 2026	9.92	9.96	9.83	9.88	9.88	-0.80%	1,477,166