SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	840,399
Apr 30, 2026	11.32	11.55	11.30	11.53	11.53	1.68%	897,734
Apr 29, 2026	11.41	11.51	11.28	11.34	11.34	-0.44%	1,189,821
Apr 28, 2026	11.20	11.45	11.19	11.39	11.39	1.97%	1,494,363
Apr 27, 2026	11.05	11.17	11.01	11.17	11.17	2.20%	1,084,964
Apr 24, 2026	10.81	10.94	10.76	10.93	10.93	1.02%	893,363
Apr 23, 2026	10.88	10.93	10.77	10.82	10.82	-0.09%	1,136,152
Apr 22, 2026	10.86	10.87	10.57	10.83	10.83	0.37%	907,549
Apr 21, 2026	11.12	11.14	10.74	10.79	10.79	-2.44%	1,104,726
Apr 20, 2026	11.01	11.10	10.85	11.06	11.06	-0.09%	944,011
Apr 17, 2026	10.93	11.12	10.78	11.07	11.07	1.56%	1,062,861
Apr 16, 2026	10.85	10.95	10.71	10.90	10.90	0.09%	758,290
Apr 15, 2026	10.87	11.00	10.78	10.89	10.89	1.21%	811,472
Apr 14, 2026	10.86	10.92	10.74	10.76	10.76	-0.92%	1,020,573
Apr 13, 2026	10.89	11.01	10.83	10.86	10.86	0.18%	1,223,092
Apr 10, 2026	10.90	10.92	10.65	10.84	10.84	-0.73%	1,082,861
Apr 9, 2026	11.05	11.20	10.89	10.92	10.92	-1.36%	1,263,275
Apr 8, 2026	10.90	11.09	10.62	11.07	11.07	0.73%	1,309,115
Apr 7, 2026	11.00	11.14	10.90	10.99	10.99	0.18%	1,792,172
Apr 6, 2026	10.87	11.00	10.81	10.97	10.97	0.37%	1,044,588
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%	1,473,949
Mar 31, 2026	10.75	10.95	10.66	10.79	10.79	1.79%	1,302,788
Mar 30, 2026	10.56	10.70	10.33	10.60	10.60	0.09%	1,669,603
Mar 27, 2026	10.62	10.69	10.53	10.59	10.59	-0.47%	867,237
Mar 26, 2026	10.64	10.84	10.60	10.64	10.64	0.38%	988,649
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%	1,380,821
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%	1,626,623
Mar 18, 2026	10.13	10.36	10.10	10.20	10.20	0.69%	1,208,224
Mar 17, 2026	10.10	10.22	10.04	10.13	10.13	0.20%	1,430,566
Mar 16, 2026	10.00	10.15	9.96	10.11	10.11	2.33%	1,308,624
Mar 13, 2026	9.92	9.96	9.83	9.88	9.88	-0.80%	1,476,053
Mar 12, 2026	10.32	10.39	9.93	9.96	9.96	-5.68%	2,484,587
Mar 11, 2026	10.83	10.83	10.41	10.56	10.36	-2.67%	1,448,753
Mar 10, 2026	10.85	11.00	10.80	10.85	10.64	-0.46%	1,676,013
Mar 9, 2026	10.58	10.98	10.54	10.90	10.69	1.40%	2,126,474
Mar 6, 2026	10.86	10.98	10.71	10.75	10.55	-0.56%	2,058,759
Mar 5, 2026	10.93	10.93	10.68	10.81	10.61	-1.46%	1,528,924
Mar 4, 2026	11.01	11.09	10.92	10.97	10.76	-0.36%	1,797,343
Mar 3, 2026	10.83	11.11	10.78	11.01	10.80	-2.31%	2,755,396
Mar 2, 2026	11.05	11.28	10.81	11.27	11.06	2.36%	1,921,852
Feb 27, 2026	10.99	11.03	10.87	11.01	10.80	0.73%	1,360,420
Feb 26, 2026	10.76	10.97	10.70	10.93	10.72	0.92%	1,291,150
Feb 25, 2026	10.82	10.84	10.53	10.83	10.62	-0.09%	1,592,136
Feb 24, 2026	10.81	10.91	10.75	10.84	10.63	1.12%	1,468,045
Feb 23, 2026	10.75	10.80	10.61	10.72	10.52	-0.19%	1,339,289