SFL Corporation Ltd. (SFL)
8.17
0.02 (0.25%)
At close: Mar 31, 2025, 3:59 PM
8.23
0.73%
After-hours: Mar 31, 2025, 05:07 PM EDT
SFL Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.20 | 8.25 | 8.06 | 8.15 | -0.01 | -0.12% | 1,102,046 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.11 | 8.16 | -0.02 | -0.24% | 908,123 |
| Mar 26, 2025 | 8.18 | 8.32 | 8.15 | 8.18 | 0.00 | 0.00% | 976,500 |
| Mar 25, 2025 | 8.25 | 8.36 | 8.13 | 8.18 | -0.04 | -0.49% | 1,862,759 |
| Mar 24, 2025 | 8.18 | 8.32 | 8.15 | 8.22 | 0.05 | 0.61% | 1,045,500 |
| Mar 21, 2025 | 8.40 | 8.45 | 8.13 | 8.17 | -0.32 | -3.77% | 2,237,033 |
| Mar 20, 2025 | 8.50 | 8.57 | 8.37 | 8.49 | -0.06 | -0.70% | 894,564 |
| Mar 19, 2025 | 8.40 | 8.59 | 8.36 | 8.55 | 0.17 | 2.03% | 1,129,070 |
| Mar 18, 2025 | 8.42 | 8.50 | 8.25 | 8.38 | 0.02 | 0.24% | 1,134,322 |
| Mar 17, 2025 | 8.31 | 8.58 | 8.31 | 8.36 | 0.03 | 0.36% | 1,365,600 |
| Mar 14, 2025 | 8.17 | 8.34 | 8.09 | 8.33 | 0.22 | 2.71% | 1,185,316 |
| Mar 13, 2025 | 8.38 | 8.52 | 8.06 | 8.11 | -0.28 | -3.34% | 1,692,100 |
| Mar 12, 2025 | 8.36 | 8.46 | 8.19 | 8.39 | -0.13 | -1.53% | 2,169,000 |
| Mar 11, 2025 | 8.85 | 8.87 | 8.35 | 8.52 | -0.22 | -2.52% | 2,688,446 |
| Mar 10, 2025 | 9.01 | 9.01 | 8.68 | 8.74 | -0.28 | -3.10% | 1,936,215 |
| Mar 7, 2025 | 8.90 | 9.12 | 8.90 | 9.02 | 0.15 | 1.69% | 1,192,718 |
| Mar 6, 2025 | 8.67 | 8.89 | 8.64 | 8.87 | 0.20 | 2.31% | 1,821,200 |
| Mar 5, 2025 | 8.83 | 8.91 | 8.53 | 8.67 | -0.13 | -1.48% | 1,870,803 |
| Mar 4, 2025 | 8.62 | 8.90 | 8.53 | 8.80 | 0.09 | 1.03% | 1,379,447 |
| Mar 3, 2025 | 9.10 | 9.20 | 8.66 | 8.71 | -0.32 | -3.54% | 2,060,600 |
| Feb 28, 2025 | 9.11 | 9.26 | 9.00 | 9.03 | -0.12 | -1.31% | 1,472,374 |
| Feb 27, 2025 | 9.10 | 9.18 | 9.02 | 9.15 | 0.05 | 0.55% | 1,648,309 |
| Feb 26, 2025 | 9.12 | 9.24 | 9.05 | 9.10 | -0.01 | -0.11% | 1,436,400 |
| Feb 25, 2025 | 9.40 | 9.41 | 9.08 | 9.11 | -0.25 | -2.67% | 1,525,469 |
| Feb 24, 2025 | 9.36 | 9.43 | 9.19 | 9.36 | 0.04 | 0.43% | 1,350,300 |
| Feb 21, 2025 | 9.45 | 9.45 | 9.28 | 9.32 | -0.07 | -0.75% | 1,301,967 |
| Feb 20, 2025 | 9.50 | 9.56 | 9.31 | 9.39 | -0.15 | -1.57% | 1,787,639 |
| Feb 19, 2025 | 9.68 | 9.72 | 9.47 | 9.54 | -0.17 | -1.75% | 1,671,639 |
| Feb 18, 2025 | 9.56 | 9.89 | 9.50 | 9.71 | 0.27 | 2.86% | 1,938,824 |
| Feb 14, 2025 | 10.02 | 10.05 | 9.43 | 9.44 | -0.40 | -4.07% | 3,165,500 |
| Feb 13, 2025 | 10.28 | 10.28 | 9.77 | 9.84 | -0.53 | -5.11% | 2,374,820 |
| Feb 12, 2025 | 10.40 | 10.84 | 10.29 | 10.37 | -0.62 | -5.64% | 1,556,505 |
| Feb 11, 2025 | 10.97 | 11.08 | 10.90 | 10.99 | 0.06 | 0.55% | 712,991 |
| Feb 10, 2025 | 10.88 | 11.00 | 10.81 | 10.93 | 0.08 | 0.74% | 514,392 |
| Feb 7, 2025 | 10.84 | 10.97 | 10.81 | 10.85 | 0.01 | 0.09% | 504,243 |
| Feb 6, 2025 | 11.08 | 11.13 | 10.83 | 10.84 | -0.18 | -1.63% | 566,100 |
| Feb 5, 2025 | 10.87 | 11.04 | 10.87 | 11.02 | 0.08 | 0.73% | 551,048 |
| Feb 4, 2025 | 10.57 | 10.96 | 10.48 | 10.94 | 0.39 | 3.70% | 593,388 |
| Feb 3, 2025 | 10.50 | 10.70 | 10.38 | 10.55 | 0.00 | 0.00% | 780,807 |
| Jan 31, 2025 | 10.72 | 10.72 | 10.52 | 10.55 | -0.19 | -1.77% | 574,495 |
| Jan 30, 2025 | 10.65 | 10.79 | 10.58 | 10.74 | 0.15 | 1.42% | 491,936 |
| Jan 29, 2025 | 10.45 | 10.62 | 10.45 | 10.59 | 0.18 | 1.73% | 547,800 |
| Jan 28, 2025 | 10.44 | 10.55 | 10.34 | 10.41 | 0.01 | 0.10% | 466,800 |
| Jan 27, 2025 | 10.38 | 10.53 | 10.32 | 10.40 | 0.00 | 0.00% | 880,627 |
| Jan 24, 2025 | 10.65 | 10.65 | 10.36 | 10.40 | -0.24 | -2.26% | 578,690 |
| Jan 23, 2025 | 10.51 | 10.72 | 10.51 | 10.64 | 0.16 | 1.53% | 537,015 |
| Jan 22, 2025 | 10.50 | 10.64 | 10.35 | 10.48 | -0.07 | -0.66% | 801,500 |
| Jan 21, 2025 | 10.82 | 10.83 | 10.52 | 10.55 | -0.29 | -2.68% | 986,134 |
| Jan 17, 2025 | 10.78 | 11.03 | 10.71 | 10.84 | 0.00 | 0.00% | 799,037 |
| Jan 16, 2025 | 11.09 | 11.11 | 10.84 | 10.84 | -0.28 | -2.52% | 832,442 |