Advertisement

U.S. markets open in 5 hours 58 minutes

S&P Futures
5,969.50
+11.25(+0.19%)
Dow Futures
43,990.00
+89.00(+0.20%)
Nasdaq Futures
20,947.50
+53.50(+0.26%)
Russell 2000 Futures
2,413.60
+7.80(+0.32%)
Crude Oil
71.53
-0.16(-0.22%)
Gold
2,672.50
-3.80(-0.14%)

SFL Corporation Ltd. (SFL)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

10.44

-0.27

(-2.52%)

At close: 04:00PM EST

10.48

+0.04

(+0.38%)

After hours:

07:42PM EST

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 06, 2024	11.06	11.18	10.37	10.44	10.44	2,343,100
Nov 05, 2024	10.72	10.84	10.64	10.71	10.71	806,400
Nov 04, 2024	10.60	10.73	10.57	10.67	10.67	693,600
Nov 01, 2024	10.65	10.68	10.61	10.62	10.62	594,100
Oct 31, 2024	10.58	10.69	10.57	10.61	10.61	534,500
Oct 30, 2024	10.64	10.69	10.55	10.59	10.59	624,100
Oct 29, 2024	10.81	10.81	10.66	10.67	10.67	473,400
Oct 28, 2024	10.80	10.82	10.66	10.77	10.77	522,600
Oct 25, 2024	10.90	11.00	10.82	10.83	10.83	470,300
Oct 24, 2024	10.84	10.86	10.75	10.86	10.86	532,600
Oct 23, 2024	11.01	11.02	10.79	10.82	10.82	682,400
Oct 22, 2024	11.18	11.19	11.08	11.10	11.10	436,300
Oct 21, 2024	11.37	11.38	11.19	11.22	11.22	464,800
Oct 18, 2024	11.38	11.39	11.26	11.32	11.32	434,900
Oct 17, 2024	11.32	11.39	11.26	11.33	11.33	552,100
Oct 16, 2024	11.30	11.36	11.24	11.29	11.29	623,200
Oct 15, 2024	11.36	11.40	11.23	11.25	11.25	944,800
Oct 14, 2024	11.59	11.59	11.44	11.48	11.48	434,200
Oct 11, 2024	11.53	11.62	11.51	11.61	11.61	389,500
Oct 10, 2024	11.45	11.54	11.40	11.54	11.54	502,200
Oct 09, 2024	11.51	11.57	11.43	11.46	11.46	629,500
Oct 08, 2024	11.69	11.69	11.44	11.59	11.59	481,800
Oct 07, 2024	11.78	11.85	11.69	11.73	11.73	554,700
Oct 04, 2024	11.82	11.82	11.68	11.73	11.73	541,600
Oct 03, 2024	11.73	11.85	11.59	11.71	11.71	774,500
Oct 02, 2024	11.70	11.84	11.67	11.76	11.76	538,500
Oct 01, 2024	11.46	11.68	11.38	11.60	11.60	851,300
Sep 30, 2024	11.59	11.70	11.48	11.57	11.57	1,041,900
Sep 27, 2024	11.66	11.68	11.53	11.59	11.59	851,000
Sep 26, 2024	11.45	11.68	11.45	11.64	11.64	1,075,400
Sep 25, 2024	11.47	11.51	11.32	11.38	11.38	717,800
Sep 24, 2024	11.47	11.56	11.41	11.51	11.51	752,200
Sep 23, 2024	11.25	11.43	11.25	11.37	11.37	732,700
Sep 20, 2024	11.24	11.28	11.06	11.19	11.19	1,957,500
Sep 19, 2024	11.32	11.36	11.19	11.29	11.29	685,500
Sep 18, 2024	11.15	11.32	11.10	11.11	11.11	794,700
Sep 17, 2024	11.28	11.29	11.05	11.10	11.10	973,300
Sep 16, 2024	11.12	11.27	11.11	11.21	11.21	683,500
Sep 13, 2024	11.01	11.17	10.97	11.05	11.05	697,400
Sep 12, 2024	10.82	11.05	10.79	10.94	10.94	883,100
Sep 11, 2024	10.80	10.80	10.57	10.77	10.77	1,062,600
Sep 11, 2024	0.27 Dividend
Sep 10, 2024	11.33	11.35	10.91	10.98	10.71	1,589,700
Sep 09, 2024	11.22	11.42	11.22	11.32	11.04	972,000
Sep 06, 2024	11.45	11.49	11.13	11.16	10.89	918,000
Sep 05, 2024	11.41	11.51	11.37	11.40	11.12	909,200
Sep 04, 2024	11.54	11.55	11.36	11.37	11.09	1,243,300
Sep 03, 2024	11.85	11.85	11.43	11.49	11.21	1,237,800
Aug 30, 2024	11.75	11.93	11.74	11.86	11.57	826,000
Aug 29, 2024	11.64	11.69	11.56	11.66	11.37	1,003,100
Aug 28, 2024	11.68	11.70	11.41	11.59	11.30	972,500
Aug 27, 2024	11.62	11.75	11.58	11.74	11.45	797,100
Aug 26, 2024	11.74	11.83	11.60	11.60	11.31	854,500
Aug 23, 2024	11.62	11.73	11.57	11.65	11.36	814,700
Aug 22, 2024	11.64	11.66	11.53	11.55	11.27	559,500
Aug 21, 2024	11.61	11.69	11.52	11.65	11.36	682,800
Aug 20, 2024	11.64	11.68	11.55	11.59	11.30	1,120,900
Aug 19, 2024	11.73	11.76	11.55	11.55	11.27	852,000
Aug 16, 2024	11.86	11.86	11.64	11.65	11.36	930,600
Aug 15, 2024	11.72	11.94	11.67	11.94	11.65	1,126,500
Aug 14, 2024	11.60	11.68	11.28	11.59	11.30	1,164,100
Aug 13, 2024	11.41	11.47	11.31	11.47	11.19	1,213,200
Aug 12, 2024	11.50	11.55	11.37	11.38	11.10	863,300
Aug 09, 2024	11.44	11.53	11.35	11.45	11.17	992,300
Aug 08, 2024	11.23	11.45	11.10	11.45	11.17	748,300
Aug 07, 2024	11.36	11.45	11.11	11.16	10.89	1,102,700
Aug 06, 2024	10.91	11.29	10.83	11.21	10.93	1,091,800
Aug 05, 2024	10.82	11.07	10.60	10.93	10.66	2,039,400
Aug 02, 2024	11.65	11.65	11.26	11.35	11.07	1,957,900
Aug 01, 2024	11.82	11.87	11.68	11.75	11.46	1,433,500
Jul 31, 2024	11.98	12.00	11.79	11.84	11.55	1,400,000
Jul 30, 2024	11.80	11.95	11.74	11.88	11.59	1,865,000
Jul 29, 2024	11.94	12.01	11.75	11.78	11.49	1,661,300
Jul 26, 2024	11.94	12.00	11.72	11.80	11.51	1,915,800
Jul 25, 2024	11.87	12.09	11.78	11.90	11.61	2,966,600
Jul 24, 2024	12.36	12.47	11.60	11.88	11.59	12,720,700
Jul 23, 2024	13.92	14.05	13.80	13.95	13.61	682,300
Jul 22, 2024	13.36	13.99	13.36	13.93	13.59	744,300
Jul 19, 2024	13.39	13.43	13.26	13.29	12.96	394,800
Jul 18, 2024	13.53	13.60	13.32	13.35	13.02	606,800
Jul 17, 2024	13.53	13.62	13.41	13.50	13.17	722,600
Jul 16, 2024	13.34	13.53	13.26	13.50	13.17	608,100
Jul 15, 2024	13.16	13.40	13.07	13.19	12.87	655,100
Jul 12, 2024	13.28	13.37	13.08	13.12	12.80	724,100
Jul 11, 2024	13.19	13.30	13.06	13.25	12.92	598,300
Jul 10, 2024	12.95	13.14	12.92	13.07	12.75	489,600
Jul 09, 2024	13.16	13.22	12.95	13.02	12.70	1,015,000
Jul 08, 2024	13.60	13.66	13.10	13.17	12.85	1,481,100
Jul 05, 2024	14.00	14.00	13.48	13.63	13.29	740,000
Jul 03, 2024	13.92	14.14	13.90	14.04	13.69	343,500
Jul 02, 2024	13.85	13.92	13.76	13.85	13.51	394,700
Jul 01, 2024	13.88	13.93	13.66	13.81	13.47	440,000
Jun 28, 2024	13.95	14.00	13.75	13.88	13.54	1,578,500
Jun 27, 2024	13.91	14.00	13.80	13.87	13.53	521,000
Jun 26, 2024	13.75	13.85	13.66	13.82	13.48	654,300
Jun 25, 2024	13.55	13.76	13.51	13.71	13.37	546,500
Jun 24, 2024	13.47	13.60	13.43	13.54	13.21	477,400
Jun 21, 2024	13.53	13.55	13.39	13.44	13.11	958,300
Jun 20, 2024	13.30	13.63	13.28	13.50	13.17	604,400
Jun 18, 2024	13.26	13.38	13.22	13.27	12.94	418,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,969.50+11.25(+0.19%)

Dow Futures43,990.00+89.00(+0.20%)

Nasdaq Futures20,947.50+53.50(+0.26%)

Russell 2000 Futures2,413.60+7.80(+0.32%)

Crude Oil71.53-0.16(-0.22%)

Gold2,672.50-3.80(-0.14%)

SFL Corporation Ltd. (SFL)

S&P Futures
5,969.50
+11.25(+0.19%)

Dow Futures
43,990.00
+89.00(+0.20%)

Nasdaq Futures
20,947.50
+53.50(+0.26%)

Russell 2000 Futures
2,413.60
+7.80(+0.32%)

Crude Oil
71.53
-0.16(-0.22%)

Gold
2,672.50
-3.80(-0.14%)