SFL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	12.18	12.90	12.05	12.80	12.57	6.67%	2,705,959
May 11, 2026	11.95	12.04	11.78	12.00	11.78	-	1,131,622
May 8, 2026	11.97	12.09	11.89	12.00	11.78	0.76%	980,360
May 7, 2026	11.71	11.97	11.70	11.91	11.69	1.10%	1,184,041
May 6, 2026	11.65	11.89	11.56	11.78	11.57	-0.42%	1,345,084
May 5, 2026	11.70	11.86	11.65	11.83	11.61	1.81%	993,075
May 4, 2026	11.56	11.69	11.53	11.62	11.41	0.26%	1,166,986
May 1, 2026	11.51	11.60	11.29	11.59	11.38	0.52%	840,414
Apr 30, 2026	11.32	11.55	11.30	11.53	11.32	1.68%	897,779
Apr 29, 2026	11.41	11.51	11.28	11.34	11.13	-0.44%	1,190,858
Apr 28, 2026	11.20	11.45	11.19	11.39	11.18	1.97%	1,494,564
Apr 27, 2026	11.05	11.17	11.01	11.17	10.97	2.20%	1,085,015
Apr 24, 2026	10.81	10.94	10.76	10.93	10.73	1.02%	955,526
Apr 23, 2026	10.88	10.93	10.77	10.82	10.62	-0.09%	1,136,155
Apr 22, 2026	10.86	10.87	10.57	10.83	10.63	0.37%	907,949
Apr 21, 2026	11.12	11.14	10.74	10.79	10.59	-2.44%	1,108,414
Apr 20, 2026	11.01	11.10	10.85	11.06	10.86	-0.09%	944,018
Apr 17, 2026	10.93	11.12	10.78	11.07	10.87	1.56%	1,063,162
Apr 16, 2026	10.85	10.95	10.71	10.90	10.70	0.09%	760,341
Apr 15, 2026	10.87	11.00	10.78	10.89	10.69	1.21%	811,672
Apr 14, 2026	10.86	10.92	10.74	10.76	10.56	-0.92%	1,020,579
Apr 13, 2026	10.89	11.01	10.83	10.86	10.66	0.18%	1,223,600
Apr 10, 2026	10.90	10.92	10.65	10.84	10.64	-0.73%	1,082,862
Apr 9, 2026	11.05	11.20	10.89	10.92	10.72	-1.36%	1,266,460
Apr 8, 2026	10.90	11.09	10.62	11.07	10.87	0.73%	1,324,350
Apr 7, 2026	11.00	11.14	10.90	10.99	10.79	0.18%	1,793,179
Apr 6, 2026	10.87	11.00	10.81	10.97	10.77	0.37%	1,068,948
Apr 2, 2026	10.63	10.97	10.63	10.93	10.73	2.82%	1,402,832