Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.29 | 0.01 | 0.07% | 14.30 | 14.48 | 14.185 | 625,532 |
| May 09 2024 | 14.28 | 0.25 | 1.78% | 14.03 | 14.30 | 14.03 | 585,989 |
| May 08 2024 | 14.03 | 0.32 | 2.33% | 13.70 | 14.03 | 13.67 | 562,772 |
| May 07 2024 | 13.71 | 0.17 | 1.26% | 13.53 | 13.78 | 13.51 | 496,213 |
| May 06 2024 | 13.54 | 0.03 | 0.22% | 13.57 | 13.64 | 13.4925 | 361,721 |
| May 03 2024 | 13.51 | -0.12 | -0.88% | 13.64 | 13.70 | 13.50 | 449,213 |
| May 02 2024 | 13.63 | 0.37 | 2.79% | 13.33 | 13.645 | 13.33 | 624,627 |
| May 01 2024 | 13.26 | -0.07 | -0.53% | 13.35 | 13.40 | 13.11 | 681,161 |
| Apr 30 2024 | 13.33 | -0.08 | -0.60% | 13.45 | 13.50 | 13.26 | 614,931 |
| Apr 29 2024 | 13.41 | 0.17 | 1.28% | 13.24 | 13.44 | 13.1601 | 699,027 |
| Apr 26 2024 | 13.24 | 0.10 | 0.76% | 13.08 | 13.30 | 13.08 | 419,903 |
| Apr 25 2024 | 13.14 | 0.11 | 0.84% | 13.00 | 13.14 | 12.955 | 454,424 |
| Apr 24 2024 | 13.03 | 0.03 | 0.23% | 12.96 | 13.05 | 12.90 | 460,250 |
| Apr 23 2024 | 13.00 | 0.19 | 1.48% | 12.77 | 13.066 | 12.75 | 401,081 |
| Apr 22 2024 | 12.81 | 0.10 | 0.79% | 12.72 | 12.91 | 12.64 | 410,510 |
| Apr 19 2024 | 12.71 | 0.25 | 2.01% | 12.50 | 12.74 | 12.46 | 537,160 |
| Apr 18 2024 | 12.46 | -0.14 | -1.11% | 12.62 | 12.64 | 12.36 | 816,316 |
| Apr 17 2024 | 12.60 | -0.04 | -0.32% | 12.67 | 12.755 | 12.56 | 428,890 |
| Apr 16 2024 | 12.64 | -0.01 | -0.08% | 12.59 | 12.66 | 12.495 | 407,845 |
| Apr 15 2024 | 12.65 | 0.07 | 0.56% | 12.59 | 12.765 | 12.57 | 398,540 |
| Apr 12 2024 | 12.58 | -0.22 | -1.72% | 12.82 | 12.91 | 12.56 | 410,730 |
| Apr 11 2024 | 12.80 | 0.25 | 1.99% | 12.55 | 12.82 | 12.55 | 755,006 |
| Apr 10 2024 | 12.55 | -0.05 | -0.40% | 12.50 | 12.62 | 12.4102 | 646,938 |
| Apr 09 2024 | 12.60 | -0.17 | -1.33% | 12.79 | 12.82 | 12.56 | 646,975 |
| Apr 08 2024 | 12.77 | -0.20 | -1.54% | 12.85 | 12.935 | 12.685 | 544,132 |
| Apr 05 2024 | 12.97 | -0.07 | -0.54% | 13.08 | 13.08 | 12.89 | 482,648 |
| Apr 04 2024 | 13.04 | -0.16 | -1.21% | 13.20 | 13.24 | 13.01 | 629,622 |
| Apr 03 2024 | 13.20 | -0.15 | -1.12% | 13.31 | 13.36 | 13.155 | 607,439 |
| Apr 02 2024 | 13.35 | 0.04 | 0.30% | 13.29 | 13.4098 | 13.19 | 524,583 |
| Apr 01 2024 | 13.31 | 0.13 | 0.99% | 13.24 | 13.45 | 13.219 | 543,542 |
| Mar 28 2024 | 13.18 | 0.06 | 0.46% | 13.14 | 13.31 | 13.12 | 658,300 |
| Mar 27 2024 | 13.12 | 0.04 | 0.31% | 13.10 | 13.20 | 13.05 | 548,049 |
| Mar 26 2024 | 13.08 | -0.15 | -1.13% | 13.24 | 13.27 | 12.975 | 695,455 |
| Mar 25 2024 | 13.23 | -0.08 | -0.60% | 13.35 | 13.45 | 13.22 | 370,276 |
| Mar 22 2024 | 13.31 | -0.11 | -0.82% | 13.42 | 13.45 | 13.285 | 418,186 |
| Mar 21 2024 | 13.42 | 0.10 | 0.75% | 13.38 | 13.46 | 13.3212 | 690,856 |
| Mar 20 2024 | 13.32 | 0.35 | 2.70% | 12.93 | 13.39 | 12.872 | 728,910 |
| Mar 19 2024 | 12.97 | 0.05 | 0.39% | 12.92 | 13.00 | 12.85 | 505,469 |
| Mar 18 2024 | 12.92 | 0.11 | 0.86% | 12.83 | 12.94 | 12.71 | 691,939 |
| Mar 15 2024 | 12.81 | -0.28 | -2.14% | 13.06 | 13.169 | 12.80 | 1,444,915 |
| Mar 14 2024 | 13.09 | -0.34 | -2.53% | 13.20 | 13.20 | 12.95 | 703,555 |
| Mar 13 2024 | 13.43 | -0.10 | -0.74% | 13.51 | 13.5812 | 13.41 | 579,750 |
| Mar 12 2024 | 13.53 | 0.07 | 0.52% | 13.46 | 13.58 | 13.45 | 576,725 |
| Mar 11 2024 | 13.46 | -0.09 | -0.66% | 13.52 | 13.57 | 13.40 | 501,908 |
| Mar 08 2024 | 13.55 | -0.02 | -0.15% | 13.60 | 13.66 | 13.4412 | 576,329 |
| Mar 07 2024 | 13.57 | 0.01 | 0.07% | 13.56 | 13.65 | 13.545 | 655,407 |
| Mar 06 2024 | 13.56 | -0.04 | -0.29% | 13.68 | 13.74 | 13.535 | 766,171 |
| Mar 05 2024 | 13.60 | 0.19 | 1.42% | 13.44 | 13.67 | 13.43 | 923,370 |
| Mar 04 2024 | 13.41 | -0.08 | -0.59% | 13.56 | 13.65 | 13.41 | 930,046 |
| Mar 01 2024 | 13.49 | 0.13 | 0.97% | 13.43 | 13.54 | 13.37 | 753,100 |
| Feb 29 2024 | 13.36 | -0.05 | -0.37% | 13.43 | 13.49 | 13.33 | 920,150 |
| Feb 28 2024 | 13.41 | 0.06 | 0.45% | 13.35 | 13.47 | 13.325 | 803,580 |
| Feb 27 2024 | 13.35 | -0.04 | -0.30% | 13.46 | 13.476 | 13.26 | 812,335 |
| Feb 26 2024 | 13.39 | 0.21 | 1.59% | 13.12 | 13.4058 | 13.10 | 2,108,498 |
| Feb 23 2024 | 13.18 | 0.14 | 1.07% | 13.00 | 13.18 | 12.87 | 874,673 |
| Feb 22 2024 | 13.04 | 0.10 | 0.77% | 12.93 | 13.04 | 12.815 | 884,496 |
| Feb 21 2024 | 12.94 | 0.20 | 1.57% | 12.76 | 12.95 | 12.73 | 770,800 |
| Feb 20 2024 | 12.74 | -0.12 | -0.93% | 12.80 | 12.87 | 12.65 | 999,038 |
| Feb 16 2024 | 12.86 | 0.10 | 0.78% | 12.75 | 12.97 | 12.68 | 1,211,103 |
| Feb 15 2024 | 12.76 | 0.87 | 7.32% | 12.01 | 12.79 | 11.92 | 1,760,486 |
| Feb 14 2024 | 11.89 | -0.13 | -1.08% | 12.22 | 12.24 | 11.715 | 1,360,487 |
| Feb 13 2024 | 12.02 | -0.10 | -0.83% | 12.03 | 12.08 | 11.89 | 1,094,890 |
