Register to chat with like-minded investors on our interactive forums.
SFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.242 | 0.01 | 0.65% | 1.244 | 1.25 | 1.234 | 373,969 |
| May 17 2024 | 1.234 | 0.00 | 0.16% | 1.22 | 1.24 | 1.22 | 225,551 |
| May 16 2024 | 1.232 | -0.01 | -0.81% | 1.21 | 1.236 | 1.21 | 195,580 |
| May 15 2024 | 1.242 | 0.01 | 0.98% | 1.218 | 1.244 | 1.218 | 461,050 |
| May 14 2024 | 1.23 | 0.04 | 3.71% | 1.18 | 1.23 | 1.18 | 790,697 |
| May 13 2024 | 1.186 | -0.01 | -0.84% | 1.18 | 1.22 | 1.176 | 1,011,406 |
| May 10 2024 | 1.196 | -0.03 | -2.45% | 1.22 | 1.224 | 1.192 | 511,843 |
| May 09 2024 | 1.226 | -0.02 | -1.92% | 1.23 | 1.242 | 1.19 | 1,016,204 |
| May 08 2024 | 1.25 | 0.07 | 6.29% | 1.16 | 1.278 | 1.16 | 3,394,837 |
| May 07 2024 | 1.176 | 0.00 | 0.34% | 1.154 | 1.178 | 1.152 | 379,824 |
| May 06 2024 | 1.172 | -0.01 | -1.01% | 1.168 | 1.194 | 1.168 | 187,882 |
| May 03 2024 | 1.184 | 0.02 | 2.07% | 1.154 | 1.188 | 1.154 | 724,339 |
| May 02 2024 | 1.16 | 0.00 | -0.34% | 1.19 | 1.218 | 1.14 | 1,014,684 |
| Apr 30 2024 | 1.164 | 0.00 | -0.34% | 1.178 | 1.188 | 1.164 | 1,046,797 |
| Apr 29 2024 | 1.168 | 0.02 | 1.92% | 1.156 | 1.168 | 1.142 | 508,582 |
| Apr 26 2024 | 1.146 | 0.04 | 3.43% | 1.114 | 1.148 | 1.114 | 640,189 |
| Apr 25 2024 | 1.108 | -0.02 | -1.60% | 1.132 | 1.132 | 1.092 | 268,158 |
| Apr 24 2024 | 1.126 | 0.00 | 0.18% | 1.138 | 1.144 | 1.122 | 473,498 |
| Apr 23 2024 | 1.124 | 0.04 | 3.88% | 1.056 | 1.128 | 1.056 | 602,995 |
| Apr 22 2024 | 1.082 | 0.00 | 0.37% | 1.088 | 1.094 | 1.076 | 240,681 |
| Apr 19 2024 | 1.078 | -0.01 | -0.55% | 1.06 | 1.078 | 1.058 | 218,824 |
| Apr 18 2024 | 1.084 | 0.01 | 1.31% | 1.072 | 1.10 | 1.068 | 632,551 |
| Apr 17 2024 | 1.07 | -0.01 | -0.56% | 1.07 | 1.086 | 1.062 | 729,171 |
| Apr 16 2024 | 1.076 | -0.03 | -2.89% | 1.10 | 1.10 | 1.068 | 725,464 |
| Apr 15 2024 | 1.108 | -0.01 | -0.72% | 1.124 | 1.148 | 1.104 | 772,767 |
| Apr 12 2024 | 1.116 | -0.06 | -4.94% | 1.184 | 1.184 | 1.116 | 1,114,901 |
| Apr 11 2024 | 1.174 | 0.05 | 4.26% | 1.174 | 1.218 | 1.17 | 2,928,962 |
| Apr 10 2024 | 1.126 | 0.01 | 0.90% | 1.13 | 1.146 | 1.118 | 579,376 |
| Apr 09 2024 | 1.116 | 0.01 | 0.54% | 1.128 | 1.128 | 1.104 | 287,134 |
| Apr 08 2024 | 1.11 | -0.02 | -1.42% | 1.12 | 1.126 | 1.10 | 647,233 |
| Apr 05 2024 | 1.126 | -0.04 | -3.43% | 1.158 | 1.16 | 1.118 | 1,317,024 |
| Apr 04 2024 | 1.166 | -0.01 | -0.85% | 1.174 | 1.182 | 1.16 | 256,957 |
| Apr 03 2024 | 1.176 | 0.01 | 1.03% | 1.178 | 1.184 | 1.164 | 482,750 |
| Apr 02 2024 | 1.164 | -0.04 | -2.92% | 1.238 | 1.238 | 1.162 | 811,536 |
| Mar 28 2024 | 1.199 | 0.02 | 1.78% | 1.194 | 1.208 | 1.177 | 748,551 |
| Mar 27 2024 | 1.178 | 0.00 | -0.34% | 1.168 | 1.187 | 1.168 | 344,113 |
| Mar 26 2024 | 1.182 | 0.02 | 1.37% | 1.198 | 1.198 | 1.166 | 456,669 |
| Mar 25 2024 | 1.166 | -0.03 | -2.18% | 1.187 | 1.19 | 1.161 | 385,142 |
| Mar 22 2024 | 1.192 | -0.01 | -1.00% | 1.19 | 1.208 | 1.187 | 345,044 |
| Mar 21 2024 | 1.204 | 0.02 | 2.03% | 1.199 | 1.204 | 1.18 | 865,623 |
| Mar 20 2024 | 1.18 | 0.02 | 1.99% | 1.169 | 1.181 | 1.147 | 995,303 |
| Mar 19 2024 | 1.157 | 0.02 | 1.76% | 1.125 | 1.162 | 1.121 | 707,395 |
| Mar 18 2024 | 1.137 | -0.02 | -1.64% | 1.162 | 1.187 | 1.13 | 1,223,687 |
| Mar 15 2024 | 1.156 | -0.02 | -2.03% | 1.152 | 1.238 | 1.114 | 4,199,061 |
| Mar 14 2024 | 1.18 | 0.01 | 0.51% | 1.16 | 1.215 | 1.16 | 885,438 |
| Mar 13 2024 | 1.174 | 0.00 | 0.09% | 1.184 | 1.209 | 1.171 | 1,022,457 |
| Mar 12 2024 | 1.173 | 0.01 | 0.69% | 1.16 | 1.178 | 1.15 | 457,836 |
| Mar 11 2024 | 1.165 | -0.02 | -2.02% | 1.198 | 1.212 | 1.15 | 1,580,343 |
| Mar 08 2024 | 1.189 | 0.00 | 0.08% | 1.186 | 1.209 | 1.176 | 1,449,138 |
| Mar 07 2024 | 1.188 | -0.02 | -1.25% | 1.185 | 1.196 | 1.18 | 342,776 |
| Mar 06 2024 | 1.203 | 0.01 | 0.92% | 1.195 | 1.204 | 1.182 | 625,229 |
| Mar 05 2024 | 1.192 | 0.02 | 1.88% | 1.155 | 1.194 | 1.155 | 621,808 |
| Mar 04 2024 | 1.17 | -0.01 | -0.85% | 1.196 | 1.196 | 1.17 | 596,770 |
| Mar 01 2024 | 1.18 | 0.03 | 2.25% | 1.141 | 1.187 | 1.135 | 964,710 |
| Feb 29 2024 | 1.154 | -0.02 | -1.54% | 1.165 | 1.187 | 1.15 | 653,348 |
| Feb 28 2024 | 1.172 | -0.03 | -2.58% | 1.197 | 1.20 | 1.165 | 690,565 |
| Feb 27 2024 | 1.203 | 0.00 | -0.25% | 1.212 | 1.212 | 1.19 | 393,096 |
| Feb 26 2024 | 1.206 | 0.00 | -0.25% | 1.181 | 1.217 | 1.181 | 709,728 |
| Feb 23 2024 | 1.209 | 0.01 | 0.42% | 1.21 | 1.21 | 1.189 | 730,924 |
| Feb 22 2024 | 1.204 | 0.04 | 3.61% | 1.179 | 1.206 | 1.173 | 1,962,838 |
| Feb 21 2024 | 1.162 | 0.01 | 1.13% | 1.15 | 1.173 | 1.15 | 779,683 |
