Singapore markets closed

SFL Corporation Ltd. (SFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.18+0.06 (+0.46%)
At close: 04:00PM EDT
13.29 +0.11 (+0.83%)
After hours: 07:25PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.1413.3113.1213.1813.18658,300
27 Mar 202413.1013.2013.0513.1213.12550,700
26 Mar 202413.2413.2712.9813.0813.08695,400
25 Mar 202413.3513.4513.2213.2313.23370,300
22 Mar 202413.4213.4513.2913.3113.31418,200
21 Mar 202413.3813.4613.3213.4213.42690,500
20 Mar 202412.9313.3912.8713.3213.32728,900
19 Mar 202412.9213.0012.8512.9712.97505,500
18 Mar 202412.8312.9412.7112.9212.92691,900
15 Mar 202413.0613.1712.8012.8112.811,444,900
14 Mar 202413.2013.2012.9513.0913.09703,600
14 Mar 20240.26 Dividend
13 Mar 202413.5113.5813.4113.4313.17579,800
12 Mar 202413.4613.5813.4513.5313.27576,700
11 Mar 202413.5213.5713.4013.4613.20501,900
08 Mar 202413.6013.6613.4413.5513.29576,300
07 Mar 202413.5613.6513.5513.5713.31655,400
06 Mar 202413.6813.7413.5413.5613.30766,800
05 Mar 202413.4413.6713.4313.6013.34923,400
04 Mar 202413.5713.6513.4113.4113.15930,100
01 Mar 202413.4313.5413.3713.4913.23751,200
29 Feb 202413.4313.4913.3313.3613.10920,200
28 Feb 202413.3513.4713.3313.4113.15803,600
27 Feb 202413.4613.4813.2613.3513.09812,000
26 Feb 202413.1213.4113.1113.3913.132,110,100
23 Feb 202413.0013.1812.8713.1812.92874,500
22 Feb 202412.9313.0412.8213.0412.79884,400
21 Feb 202412.7612.9512.7312.9412.69770,800
20 Feb 202412.8012.8712.6512.7412.49999,000
16 Feb 202412.7712.9712.6812.8612.611,211,100
15 Feb 202412.0112.7911.9212.7612.511,760,500
14 Feb 202412.2212.2411.7211.8911.661,360,500
13 Feb 202412.0312.0811.8912.0211.791,094,900
12 Feb 202412.0012.2011.9712.1211.891,046,500
09 Feb 202411.9512.0211.8711.9311.70650,400
08 Feb 202411.7511.9711.7011.9711.74934,200
07 Feb 202411.8411.9211.7411.8811.65744,400
06 Feb 202411.8311.9711.8211.8211.59451,000
05 Feb 202411.8411.8411.6811.7811.55533,100
02 Feb 202412.0112.0511.8411.8611.63693,400
01 Feb 202412.1812.3611.8712.1311.901,025,500
31 Jan 202412.3012.3112.1512.1711.93527,000
30 Jan 202412.1812.3012.1012.2812.04429,000
29 Jan 202412.2612.2812.1212.2111.97477,000
26 Jan 202412.2412.3312.1512.2712.03531,300
25 Jan 202412.3412.3412.0712.2111.97721,700
24 Jan 202412.2012.2612.1412.2111.97649,800
23 Jan 202412.1012.1412.0112.0711.84594,500
22 Jan 202412.0712.2012.0112.1311.90580,600
19 Jan 202412.1012.1011.9512.0711.84518,400
18 Jan 202411.9912.0511.9312.0511.82532,800
17 Jan 202411.8012.0011.7611.9511.72547,500
16 Jan 202411.9611.9911.8111.8911.66681,000
12 Jan 202411.9712.0511.8711.9011.67726,700
11 Jan 202411.6011.7611.4711.7511.52696,400
10 Jan 202411.6611.7711.5711.6211.40511,000
09 Jan 202411.8611.8611.5511.6311.401,026,000
08 Jan 202411.8611.8911.6711.8811.65735,600
05 Jan 202411.7312.1011.7312.0411.811,004,900
04 Jan 202411.7311.8711.6811.7311.50854,400
03 Jan 202411.4111.6611.4011.5911.37874,000
02 Jan 202411.3711.4911.3111.3711.15746,300
29 Dec 202311.3611.3611.1711.2811.06852,600
28 Dec 202311.4611.5311.3311.3611.14657,300
27 Dec 202311.5511.6711.5111.5211.30577,900
26 Dec 202311.7311.7511.5211.6211.40685,500
22 Dec 202311.6011.7411.6011.7111.48795,100
21 Dec 202311.3211.5511.3211.5411.32915,800
20 Dec 202311.3911.4911.2411.2511.03880,100
19 Dec 202311.3011.3911.2511.3611.14559,000
18 Dec 202311.1511.4211.1511.2611.04884,100
15 Dec 202311.0711.2310.9911.1010.891,330,600
14 Dec 202311.1611.2011.0011.0410.83975,500
14 Dec 20230.25 Dividend
13 Dec 202311.0511.2410.9611.2310.77857,700
12 Dec 202311.0711.0810.9511.0410.59603,700
11 Dec 202311.1711.1710.9911.0410.59747,500
08 Dec 202311.0711.1711.0611.1710.71544,400
07 Dec 202311.1011.1110.9111.0010.55836,900
06 Dec 202311.3411.4011.0311.0510.59952,700
05 Dec 202311.5311.5711.3711.3710.90642,000
04 Dec 202311.5511.6711.4811.5311.06827,900
01 Dec 202311.3211.5611.3111.5311.06783,800
30 Nov 202311.2211.4911.2111.3610.892,213,000
29 Nov 202311.2311.3511.1511.2310.77590,300
28 Nov 202311.3111.3511.1511.1810.72527,300
27 Nov 202311.3711.3811.2611.3410.87568,500
24 Nov 202311.2011.5711.2011.3710.90699,000
22 Nov 202311.0911.2310.9711.1710.71662,300
21 Nov 202311.1811.2311.0911.1110.65635,000
20 Nov 202311.2211.4011.1711.2010.74782,800
17 Nov 202311.0011.2811.0011.1910.73834,100
16 Nov 202311.1211.1610.8810.9210.47513,700
15 Nov 202311.2511.3211.1111.1910.73678,600
14 Nov 202311.0811.2210.9611.1910.731,062,400
13 Nov 202310.9510.9910.8410.9610.51581,100
10 Nov 202310.8510.9610.8010.8810.43594,800
09 Nov 202310.8811.0910.7410.7810.34550,000
08 Nov 202310.8610.9510.2710.9010.451,877,700
07 Nov 202311.0611.0810.8810.9810.53769,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...