SFL Corporation Ltd (SFL) Historical Stock Data
13.26 ↑0.14 (1.07%)
As of March 28, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, SFL is up 0.21% a day on average. There have been 16 days where SFL Corporation Ltd closed green and 14 days where SFL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 13.10 | 13.12 | ↑$0.02 (0.15%) | 13.05 | 13.20 | 550.67K |
2024-03-26 | 13.24 | 13.08 | ↓$0.16 (-1.21%) | 12.98 | 13.27 | 695.46K |
2024-03-25 | 13.35 | 13.23 | ↓$0.12 (-0.90%) | 13.22 | 13.45 | 370.28K |
2024-03-22 | 13.42 | 13.31 | ↓$0.11 (-0.82%) | 13.29 | 13.45 | 418.19K |
2024-03-21 | 13.38 | 13.42 | ↑$0.04 (0.30%) | 13.32 | 13.46 | 690.51K |
2024-03-20 | 12.93 | 13.32 | ↑$0.39 (3.02%) | 12.87 | 13.39 | 728.91K |
2024-03-19 | 12.92 | 12.97 | ↑$0.05 (0.39%) | 12.85 | 13.00 | 505.47K |
2024-03-18 | 12.83 | 12.92 | ↑$0.09 (0.70%) | 12.71 | 12.94 | 692.04K |
2024-03-15 | 13.06 | 12.81 | ↓$0.25 (-1.91%) | 12.80 | 13.17 | 1.44M |
2024-03-14 | 13.20 | 13.09 | ↓$0.11 (-0.83%) | 12.95 | 13.20 | 703.56K |
2024-03-13 | 13.51 | 13.43 | ↓$0.08 (-0.59%) | 13.41 | 13.58 | 579.75K |
2024-03-12 | 13.46 | 13.53 | ↑$0.07 (0.52%) | 13.45 | 13.58 | 576.73K |
2024-03-11 | 13.52 | 13.46 | ↓$0.06 (-0.44%) | 13.40 | 13.57 | 501.91K |
2024-03-08 | 13.60 | 13.55 | ↓$0.05 (-0.37%) | 13.44 | 13.66 | 576.33K |
2024-03-07 | 13.56 | 13.57 | ↑$0.01 (0.07%) | 13.55 | 13.65 | 655.41K |
2024-03-06 | 13.68 | 13.56 | ↓$0.12 (-0.88%) | 13.54 | 13.74 | 738.49K |
2024-03-05 | 13.44 | 13.60 | ↑$0.16 (1.19%) | 13.43 | 13.67 | 0.92M |
2024-03-04 | 13.57 | 13.41 | ↓$0.15 (-1.14%) | 13.41 | 13.65 | 0.93M |
2024-03-01 | 13.43 | 13.49 | ↑$0.06 (0.45%) | 13.37 | 13.54 | 754.47K |
2024-02-29 | 13.43 | 13.36 | ↓$0.07 (-0.52%) | 13.33 | 13.49 | 0.92M |
2024-02-28 | 13.35 | 13.41 | ↑$0.06 (0.45%) | 13.33 | 13.47 | 803.58K |
2024-02-27 | 13.46 | 13.35 | ↓$0.11 (-0.82%) | 13.26 | 13.48 | 811.97K |
2024-02-26 | 13.12 | 13.39 | ↑$0.27 (2.06%) | 13.11 | 13.41 | 2.11M |
2024-02-23 | 13.00 | 13.18 | ↑$0.18 (1.38%) | 12.87 | 13.18 | 874.68K |
2024-02-22 | 12.93 | 13.04 | ↑$0.11 (0.85%) | 12.82 | 13.04 | 884.50K |
2024-02-21 | 12.76 | 12.94 | ↑$0.18 (1.41%) | 12.73 | 12.95 | 770.80K |
2024-02-20 | 12.80 | 12.74 | ↓$0.06 (-0.47%) | 12.65 | 12.87 | 1M |
2024-02-16 | 12.77 | 12.86 | ↑$0.09 (0.70%) | 12.68 | 12.97 | 1.21M |
2024-02-15 | 12.01 | 12.76 | ↑$0.75 (6.24%) | 11.92 | 12.79 | 1.76M |
2024-02-14 | 12.22 | 11.89 | ↓$0.33 (-2.70%) | 11.72 | 12.24 | 1.36M |
Create an account or log in to view more rows.
$SFL coming now
$SFL diamond balls
$SFL wow! I sold too early
$SFL Powell save me
$SFL holy fuck
$SFL good support.....
$SFL when is earnings
$SFL cup and handle dont play
$SFL low volume today isn’t necessarily a bad thing
$SFL soon