Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ship Finance International (NY: SFL )

14.05 -0.15 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.685 7.805 7.660 7.805 857,045 +0.04(+0.49%)
May 30, 2019 7.943 7.962 7.737 7.767 1,007,685 -0.18(-2.30%)
May 29, 2019 7.893 7.950 7.779 7.950 1,085,842 +0.02(+0.24%)
May 28, 2019 8.069 8.120 7.912 7.931 1,316,163 -0.11(-1.33%)
May 24, 2019 8.208 8.252 8.006 8.038 1,542,935 -0.09(-1.16%)
May 23, 2019 8.322 8.385 8.079 8.132 1,503,555 -0.30(-3.52%)
May 22, 2019 8.467 8.574 8.340 8.429 1,209,358 -0.02(-0.22%)
May 21, 2019 8.265 8.448 8.227 8.448 1,415,314 +0.31(+3.80%)
May 20, 2019 8.195 8.252 8.126 8.139 1,011,652 -0.08(-1.00%)
May 17, 2019 8.227 8.309 8.214 8.221 779,795 -0.06(-0.69%)
May 16, 2019 8.195 8.303 8.189 8.277 803,563 +0.12(+1.47%)
May 15, 2019 8.057 8.189 8.057 8.158 933,855 +0.06(+0.78%)
May 14, 2019 7.956 8.107 7.918 8.095 827,158 +0.19(+2.39%)
May 13, 2019 7.987 8.038 7.868 7.905 869,820 -0.14(-1.80%)
May 10, 2019 7.969 8.063 7.918 8.050 632,116 +0.08(+1.03%)
May 09, 2019 7.987 8.019 7.880 7.969 638,364 -0.08(-0.94%)
May 08, 2019 8.063 8.145 8.038 8.044 534,665 -0.02(-0.23%)
May 07, 2019 8.069 8.120 8.019 8.063 626,829 -0.06(-0.78%)
May 06, 2019 8.069 8.183 8.032 8.126 616,222 -0.04(-0.46%)
May 03, 2019 8.076 8.170 8.076 8.164 777,574 +0.11(+1.41%)
May 02, 2019 8.013 8.096 8.000 8.050 572,795 -0.01(-0.08%)
May 01, 2019 8.063 8.177 8.019 8.057 948,906 +0.01(+0.16%)
Apr 30, 2019 8.132 8.132 8.025 8.044 617,380 -0.05(-0.62%)
Apr 29, 2019 8.057 8.120 7.997 8.095 665,936 +0.05(+0.63%)
Apr 26, 2019 7.975 8.050 7.880 8.044 639,254 +0.04(+0.47%)
Apr 25, 2019 8.069 8.069 7.956 8.006 740,426 -0.08(-0.94%)
Apr 24, 2019 8.082 8.101 8.013 8.082 1,014,650 +0.00(+0.00%)
Apr 23, 2019 8.063 8.158 7.987 8.082 952,035 +0.01(+0.16%)
Apr 22, 2019 8.044 8.101 8.006 8.069 576,602 +0.05(+0.63%)
Apr 18, 2019 8.038 8.063 7.959 8.019 642,902 -0.02(-0.24%)
Apr 17, 2019 8.019 8.071 7.994 8.038 677,768 +0.03(+0.39%)
Apr 16, 2019 8.006 8.050 7.887 8.006 1,096,213 +0.02(+0.24%)
Apr 15, 2019 8.088 8.107 7.981 7.987 715,127 -0.09(-1.17%)
Apr 12, 2019 8.132 8.132 7.981 8.082 901,618 +0.02(+0.23%)
Apr 11, 2019 8.038 8.114 8.013 8.063 589,140 +0.00(+0.00%)
Apr 10, 2019 7.975 8.076 7.905 8.063 671,743 +0.11(+1.43%)
Apr 09, 2019 8.082 8.082 7.934 7.950 1,251,340 -0.18(-2.17%)
Apr 08, 2019 8.069 8.139 8.063 8.126 1,289,511 +0.06(+0.70%)
Apr 05, 2019 8.006 8.076 8.006 8.069 810,568 +0.07(+0.87%)
Apr 04, 2019 7.956 8.013 7.943 8.000 629,413 +0.05(+0.63%)
Apr 03, 2019 7.981 8.050 7.918 7.950 1,128,550 -0.01(-0.16%)
Apr 02, 2019 7.893 7.987 7.868 7.962 1,124,318 +0.06(+0.80%)
Apr 01, 2019 7.849 7.912 7.811 7.899 1,184,066 +0.12(+1.54%)
Mar 29, 2019 7.754 7.798 7.722 7.779 1,334,503 +0.08(+1.06%)
Mar 28, 2019 7.716 7.760 7.628 7.697 588,158 -0.05(-0.65%)
Mar 27, 2019 7.767 7.792 7.666 7.748 849,582 -0.02(-0.24%)
Mar 26, 2019 7.748 7.817 7.710 7.767 606,816 +0.07(+0.90%)
Mar 25, 2019 7.597 7.723 7.578 7.697 596,572 +0.06(+0.74%)
Mar 22, 2019 7.735 7.767 7.641 7.641 1,042,635 -0.16(-2.02%)
Mar 21, 2019 7.754 7.857 7.754 7.798 817,089 +0.01(+0.16%)
Mar 20, 2019 7.735 7.836 7.666 7.786 1,026,458 +0.04(+0.57%)
Mar 19, 2019 7.830 7.855 7.729 7.742 986,390 -0.08(-1.05%)
Mar 18, 2019 7.723 7.824 7.723 7.824 870,044 +0.11(+1.39%)
Mar 15, 2019 7.672 7.817 7.672 7.716 1,645,565 +0.03(+0.33%)
Mar 14, 2019 7.647 7.729 7.604 7.691 943,412 +0.05(+0.66%)
Mar 13, 2019 7.666 7.697 7.634 7.641 751,677 +0.03(+0.33%)
Mar 12, 2019 7.471 7.666 7.464 7.615 1,549,396 +0.16(+2.20%)
Mar 11, 2019 7.597 7.660 7.430 7.452 2,141,323 -0.11(-1.42%)
Mar 08, 2019 7.424 7.614 7.369 7.559 2,281,479 +0.09(+1.15%)
Mar 07, 2019 7.461 7.559 7.424 7.473 899,810 +0.04(+0.49%)
Mar 06, 2019 7.608 7.632 7.412 7.436 1,697,122 -0.18(-2.33%)
Mar 05, 2019 7.596 7.663 7.571 7.614 1,383,962 +0.02(+0.24%)
Mar 04, 2019 7.534 7.626 7.534 7.596 1,306,846 +0.06(+0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.