SFL Corporation Ltd.SFLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.74 | $9.12 | $8.65 | $9.01 | 2.51M |
| 1/30/2026 | $8.71 | $8.90 | $8.60 | $8.86 | 1.87M |
| 1/29/2026 | $8.88 | $9.03 | $8.71 | $8.83 | 2.73M |
| 1/28/2026 | $8.40 | $8.77 | $8.40 | $8.77 | 1.99M |
| 1/27/2026 | $8.23 | $8.41 | $8.23 | $8.36 | 1.46M |
| 1/26/2026 | $8.42 | $8.47 | $8.15 | $8.23 | 987,733 |
| 1/23/2026 | $8.49 | $8.56 | $8.32 | $8.36 | 1.11M |
| 1/22/2026 | $8.52 | $8.53 | $8.34 | $8.39 | 1.10M |
| 1/21/2026 | $8.30 | $8.52 | $8.28 | $8.47 | 992,700 |
| 1/20/2026 | $8.26 | $8.30 | $8.19 | $8.26 | 1.04M |
| 1/16/2026 | $8.47 | $8.56 | $8.25 | $8.25 | 1.28M |
| 1/15/2026 | $8.43 | $8.53 | $8.29 | $8.47 | 1.03M |
| 1/14/2026 | $8.47 | $8.55 | $8.40 | $8.47 | 1.14M |
| 1/13/2026 | $8.40 | $8.53 | $8.38 | $8.42 | 1.61M |
| 1/12/2026 | $8.32 | $8.44 | $8.24 | $8.33 | 1.05M |
| 1/9/2026 | $8.36 | $8.37 | $8.20 | $8.30 | 1.89M |
| 1/8/2026 | $8.23 | $8.40 | $8.16 | $8.34 | 1.06M |
| 1/7/2026 | $8.10 | $8.27 | $8.04 | $8.23 | 1.57M |
| 1/6/2026 | $7.96 | $8.22 | $7.96 | $8.05 | 1.29M |
| 1/5/2026 | $8.13 | $8.20 | $7.90 | $7.90 | 1.33M |
| 1/2/2026 | $7.85 | $7.91 | $7.75 | $7.89 | 1.10M |
| 12/31/2025 | $7.69 | $7.83 | $7.66 | $7.81 | 1.00M |
| 12/30/2025 | $7.78 | $7.84 | $7.69 | $7.70 | 1.16M |
| 12/29/2025 | $7.76 | $7.83 | $7.72 | $7.75 | 1.06M |
| 12/26/2025 | $7.73 | $7.80 | $7.67 | $7.79 | 740,943 |
| 12/24/2025 | $7.66 | $7.74 | $7.58 | $7.72 | 718,400 |
| 12/23/2025 | $7.65 | $7.74 | $7.60 | $7.68 | 953,867 |
| 12/22/2025 | $7.78 | $7.88 | $7.64 | $7.66 | 1.16M |
| 12/19/2025 | $7.62 | $7.87 | $7.62 | $7.78 | 1.67M |
| 12/18/2025 | $7.62 | $7.63 | $7.53 | $7.59 | 1.04M |
| 12/17/2025 | $7.69 | $7.74 | $7.52 | $7.60 | 1.40M |
| 12/16/2025 | $7.80 | $7.81 | $7.64 | $7.64 | 1.16M |
| 12/15/2025 | $7.76 | $7.90 | $7.71 | $7.84 | 1.55M |
| 12/12/2025 | $7.89 | $7.89 | $7.71 | $7.75 | 1.85M |
| 12/11/2025 | $8.22 | $8.26 | $8.04 | $8.09 | 1.79M |
| 12/10/2025 | $8.37 | $8.37 | $8.11 | $8.21 | 1.45M |
| 12/9/2025 | $8.31 | $8.41 | $8.22 | $8.35 | 1.80M |
| 12/8/2025 | $8.31 | $8.42 | $8.29 | $8.30 | 1.07M |
| 12/5/2025 | $8.30 | $8.39 | $8.28 | $8.31 | 716,316 |
| 12/4/2025 | $8.39 | $8.39 | $8.24 | $8.30 | 855,816 |
| 12/3/2025 | $8.30 | $8.41 | $8.30 | $8.36 | 1.14M |
| 12/2/2025 | $8.20 | $8.25 | $8.08 | $8.22 | 819,008 |
| 12/1/2025 | $8.25 | $8.29 | $8.18 | $8.20 | 1.17M |
| 11/28/2025 | $8.20 | $8.25 | $8.17 | $8.23 | 692,828 |
| 11/26/2025 | $8.18 | $8.27 | $8.16 | $8.16 | 1.00M |
| 11/25/2025 | $8.17 | $8.23 | $8.10 | $8.22 | 750,890 |
| 11/24/2025 | $8.07 | $8.22 | $8.00 | $8.18 | 1.08M |
| 11/21/2025 | $8.08 | $8.26 | $7.97 | $8.25 | 1.34M |
| 11/20/2025 | $8.20 | $8.38 | $8.08 | $8.09 | 1.48M |
| 11/19/2025 | $8.10 | $8.23 | $8.05 | $8.19 | 1.34M |
| 11/18/2025 | $8.17 | $8.27 | $8.10 | $8.26 | 1.09M |
| 11/17/2025 | $8.14 | $8.35 | $8.06 | $8.22 | 1.39M |
| 11/14/2025 | $8.05 | $8.19 | $7.97 | $8.19 | 1.32M |
| 11/13/2025 | $8.20 | $8.36 | $8.11 | $8.14 | 1.40M |
| 11/12/2025 | $8.42 | $8.43 | $8.21 | $8.25 | 1.97M |
| 11/11/2025 | $7.85 | $8.47 | $7.85 | $8.35 | 4.49M |
| 11/10/2025 | $7.63 | $7.70 | $7.52 | $7.63 | 1.32M |
| 11/7/2025 | $7.46 | $7.60 | $7.41 | $7.60 | 939,600 |
| 11/6/2025 | $7.45 | $7.57 | $7.43 | $7.46 | 897,918 |
| 11/5/2025 | $7.36 | $7.49 | $7.34 | $7.45 | 861,700 |