Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ship Finance International (NY: SFL )

14.31 +0.05 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.002 8.231 7.984 8.154 838,717 +0.10(+1.22%)
Apr 27, 2023 8.029 8.092 7.867 8.056 2,476,767 +0.08(+1.01%)
Apr 26, 2023 8.047 8.092 7.939 7.975 1,121,143 -0.06(-0.78%)
Apr 25, 2023 8.253 8.253 7.966 8.038 1,524,153 -0.26(-3.14%)
Apr 24, 2023 8.352 8.397 8.271 8.298 1,896,898 -0.02(-0.22%)
Apr 21, 2023 8.414 8.414 8.262 8.316 478,584 -0.07(-0.86%)
Apr 20, 2023 8.504 8.522 8.325 8.388 503,409 -0.15(-1.79%)
Apr 19, 2023 8.567 8.612 8.477 8.540 486,997 -0.13(-1.45%)
Apr 18, 2023 8.666 8.746 8.614 8.666 491,016 +0.00(+0.00%)
Apr 17, 2023 8.486 8.679 8.486 8.666 728,536 +0.21(+2.44%)
Apr 14, 2023 8.522 8.540 8.370 8.459 601,313 +0.00(+0.00%)
Apr 13, 2023 8.441 8.531 8.325 8.459 688,513 +0.07(+0.86%)
Apr 12, 2023 8.423 8.459 8.334 8.388 613,403 +0.00(+0.00%)
Apr 11, 2023 8.352 8.410 8.307 8.388 707,402 +0.09(+1.08%)
Apr 10, 2023 8.208 8.325 8.208 8.298 697,712 +0.09(+1.09%)
Apr 06, 2023 8.262 8.329 8.181 8.208 701,225 -0.08(-0.97%)
Apr 05, 2023 8.217 8.307 8.150 8.289 1,121,885 +0.07(+0.87%)
Apr 04, 2023 8.397 8.397 8.154 8.217 1,588,315 -0.14(-1.72%)
Apr 03, 2023 8.567 8.616 8.280 8.361 1,175,738 -0.16(-1.89%)
Mar 31, 2023 8.450 8.531 8.423 8.522 1,114,315 +0.12(+1.39%)
Mar 30, 2023 8.522 8.567 8.347 8.405 777,229 -0.04(-0.43%)
Mar 29, 2023 8.513 8.514 8.388 8.441 2,570,083 -0.02(-0.21%)
Mar 28, 2023 8.370 8.486 8.370 8.459 552,974 +0.04(+0.53%)
Mar 27, 2023 8.388 8.446 8.262 8.414 781,415 +0.11(+1.30%)
Mar 24, 2023 8.172 8.320 8.100 8.307 789,638 +0.02(+0.22%)
Mar 23, 2023 8.352 8.522 8.231 8.289 803,475 -0.04(-0.43%)
Mar 22, 2023 8.414 8.530 8.307 8.325 1,108,183 -0.13(-1.59%)
Mar 21, 2023 8.414 8.513 8.352 8.459 783,801 +0.16(+1.95%)
Mar 20, 2023 8.253 8.370 8.244 8.298 927,860 +0.13(+1.65%)
Mar 17, 2023 8.262 8.379 8.145 8.163 1,428,440 -0.18(-2.15%)
Mar 16, 2023 8.163 8.401 8.047 8.343 1,070,392 +0.08(+0.98%)
Mar 15, 2023 8.432 8.432 8.121 8.262 1,477,658 -0.33(-3.86%)
Mar 14, 2023 8.549 8.710 8.513 8.594 1,024,407 +0.16(+1.91%)
Mar 13, 2023 8.485 8.629 8.397 8.432 1,439,421 -0.17(-2.03%)
Mar 10, 2023 8.791 8.844 8.581 8.607 991,520 -0.18(-2.09%)
Mar 09, 2023 9.010 9.040 8.778 8.791 973,737 -0.20(-2.24%)
Mar 08, 2023 8.931 8.992 8.817 8.992 869,222 +0.08(+0.88%)
Mar 07, 2023 9.053 9.053 8.896 8.914 700,088 -0.13(-1.45%)
Mar 06, 2023 9.053 9.097 9.010 9.045 604,057 -0.04(-0.48%)
Mar 03, 2023 9.062 9.123 8.983 9.088 906,180 +0.05(+0.58%)
Mar 02, 2023 9.018 9.054 8.966 9.036 724,057 +0.00(+0.00%)
Mar 01, 2023 9.088 9.122 9.027 9.036 874,563 +0.01(+0.10%)
Feb 28, 2023 9.115 9.176 9.023 9.027 817,277 -0.08(-0.86%)
Feb 27, 2023 9.185 9.255 9.062 9.106 807,895 -0.04(-0.48%)
Feb 24, 2023 9.185 9.250 9.106 9.150 1,003,631 -0.04(-0.48%)
Feb 23, 2023 8.975 9.193 8.975 9.193 902,350 +0.30(+3.34%)
Feb 22, 2023 8.931 9.001 8.809 8.896 1,003,300 -0.08(-0.88%)
Feb 21, 2023 8.861 9.036 8.861 8.975 1,252,838 +0.10(+1.18%)
Feb 17, 2023 8.852 8.957 8.756 8.870 1,920,121 +0.07(+0.80%)
Feb 16, 2023 9.027 9.045 8.782 8.800 1,928,077 -0.29(-3.18%)
Feb 15, 2023 9.220 9.290 8.957 9.088 1,843,778 +0.04(+0.48%)
Feb 14, 2023 8.966 9.106 8.572 9.045 2,932,927 -0.29(-3.09%)
Feb 13, 2023 9.281 9.386 9.237 9.333 865,160 +0.03(+0.38%)
Feb 10, 2023 9.342 9.377 9.242 9.298 644,551 -0.01(-0.09%)
Feb 09, 2023 9.272 9.430 9.272 9.307 857,455 +0.04(+0.47%)
Feb 08, 2023 9.307 9.346 9.255 9.263 807,302 -0.02(-0.19%)
Feb 07, 2023 9.053 9.281 9.053 9.281 725,905 +0.22(+2.41%)
Feb 06, 2023 8.975 9.097 8.966 9.062 746,068 +0.09(+0.97%)
Feb 03, 2023 8.940 9.027 8.931 8.975 584,090 +0.03(+0.39%)
Feb 02, 2023 8.966 9.032 8.861 8.940 700,163 -0.04(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.