SFL Corporation Ltd. (SFL)
NYSE: SFL
· Real-Time Price · USD
8.23
0.11 (1.35%)
At close: Sep 05, 2025, 3:59 PM
8.23
0.00%
After-hours: Sep 05, 2025, 07:25 PM EDT
SFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.11 | 8.25 | 8.11 | 8.23 | 8.23 | 1.35% | 814,381 |
| Sep 4, 2025 | 8.11 | 8.13 | 8.05 | 8.12 | 8.12 | -0.25% | 796,249 |
| Sep 3, 2025 | 8.01 | 8.20 | 8.01 | 8.14 | 8.14 | 1.12% | 1,245,102 |
| Sep 2, 2025 | 8.15 | 8.21 | 8.01 | 8.05 | 8.05 | -0.98% | 1,109,834 |
| Aug 29, 2025 | 8.22 | 8.23 | 8.06 | 8.13 | 8.13 | -0.97% | 1,148,723 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.19 | 8.21 | 8.21 | -0.48% | 819,100 |
| Aug 27, 2025 | 8.10 | 8.30 | 8.09 | 8.25 | 8.25 | 1.60% | 837,546 |
| Aug 26, 2025 | 8.11 | 8.15 | 8.06 | 8.12 | 8.12 | -0.37% | 1,057,930 |
| Aug 25, 2025 | 8.29 | 8.30 | 8.08 | 8.15 | 8.15 | -1.69% | 1,542,622 |
| Aug 22, 2025 | 8.26 | 8.40 | 8.21 | 8.29 | 8.29 | 1.10% | 1,705,336 |
| Aug 21, 2025 | 8.00 | 8.21 | 7.98 | 8.20 | 8.20 | 1.86% | 2,206,100 |
| Aug 20, 2025 | 7.76 | 8.09 | 7.74 | 8.05 | 8.05 | 5.78% | 3,082,900 |
| Aug 19, 2025 | 8.41 | 8.50 | 7.55 | 7.61 | 7.61 | -16.65% | 12,697,202 |
| Aug 18, 2025 | 9.05 | 9.26 | 9.00 | 9.13 | 9.13 | 1.00% | 1,121,826 |
| Aug 15, 2025 | 8.99 | 9.10 | 8.97 | 9.04 | 9.04 | 0.33% | 851,500 |
| Aug 14, 2025 | 9.14 | 9.15 | 8.96 | 9.01 | 9.01 | -1.64% | 972,700 |
| Aug 13, 2025 | 9.18 | 9.23 | 9.06 | 9.16 | 9.16 | -0.22% | 865,133 |
| Aug 12, 2025 | 9.10 | 9.29 | 9.10 | 9.18 | 9.18 | 0.99% | 945,655 |
| Aug 11, 2025 | 9.19 | 9.25 | 9.02 | 9.09 | 9.09 | -1.09% | 812,123 |
| Aug 8, 2025 | 9.37 | 9.42 | 9.14 | 9.19 | 9.19 | -1.18% | 838,640 |