Skip to main content
SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
8.31
+0.01 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
8.39
+0.08 (0.96%)
After-hours: Dec 5, 2025, 7:12 PM EST

SFL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.308.398.288.318.310.12%716,298
Dec 4, 20258.398.398.248.308.30-0.72%855,816
Dec 3, 20258.308.418.308.368.361.70%1,142,267
Dec 2, 20258.208.258.088.228.220.24%819,008
Dec 1, 20258.258.298.188.208.20-0.36%1,167,405
Nov 28, 20258.208.258.178.238.230.86%692,828
Nov 26, 20258.188.278.168.168.16-0.73%1,004,227
Nov 25, 20258.178.238.108.228.220.49%750,613
Nov 24, 20258.078.228.008.188.18-0.85%1,084,770
Nov 21, 20258.088.267.978.258.251.98%1,338,797
Nov 20, 20258.208.388.088.098.09-1.22%1,482,731
Nov 19, 20258.108.238.058.198.19-0.85%1,336,052
Nov 18, 20258.178.278.108.268.260.49%1,089,211
Nov 17, 20258.148.358.068.228.220.37%1,392,890
Nov 14, 20258.058.197.978.198.190.61%1,315,883
Nov 13, 20258.208.368.118.148.14-1.33%1,395,496
Nov 12, 20258.428.438.218.258.25-1.20%1,969,824
Nov 11, 20257.858.477.858.358.359.44%4,493,611
Nov 10, 20257.637.707.527.637.630.39%1,320,995
Nov 7, 20257.467.607.417.607.601.88%939,579
Nov 6, 20257.457.577.437.467.460.13%897,918
Nov 5, 20257.367.497.347.457.451.78%861,691
Nov 4, 20257.287.497.277.327.32-1.48%1,467,755
Nov 3, 20257.407.457.367.437.43-0.40%1,068,869
Oct 31, 20257.277.497.227.467.463.04%1,307,654
Oct 30, 20257.177.287.117.247.240.70%1,016,371
Oct 29, 20257.317.387.147.197.19-1.51%1,126,417
Oct 28, 20257.007.336.997.307.303.84%2,193,070
Oct 27, 20257.047.087.007.037.03-0.14%1,125,821
Oct 24, 20257.097.147.017.047.04-1.26%595,079
Oct 23, 20257.087.187.067.137.131.86%756,384
Oct 22, 20256.847.026.837.007.002.34%973,056
Oct 21, 20257.007.016.826.846.84-2.56%1,409,440
Oct 20, 20257.007.166.997.027.020.57%1,219,790
Oct 17, 20256.947.006.786.986.980.43%1,301,640
Oct 16, 20257.007.156.906.956.95-1.00%1,356,076
Oct 15, 20256.967.076.937.027.022.33%1,238,905
Oct 14, 20256.896.906.736.866.86-1.01%1,544,434
Oct 13, 20257.007.076.916.936.93-0.14%1,141,092
Oct 10, 20257.137.196.946.946.94-3.34%2,214,716
Oct 9, 20257.237.307.137.187.18-0.97%2,139,777
Oct 8, 20257.407.417.187.257.25-1.76%1,711,240
Oct 7, 20257.577.577.277.387.38-3.02%1,392,870
Oct 6, 20257.757.787.617.617.61-1.81%1,076,165
Oct 3, 20257.627.767.587.757.752.51%974,328
Oct 2, 20257.617.617.497.567.56-0.92%852,367
Oct 1, 20257.527.657.497.637.631.33%1,653,064
Sep 30, 20257.487.557.447.537.53-0.26%1,552,403
Sep 29, 20257.677.677.457.557.55-1.56%1,829,923
Sep 26, 20257.687.727.617.677.670.13%1,229,712
Sep 25, 20257.807.827.617.667.66-2.17%1,536,962
Sep 24, 20257.907.957.807.837.83-0.89%854,997
Sep 23, 20257.928.037.887.907.900.25%1,289,602
Sep 22, 20257.847.917.827.887.880.38%1,087,142
Sep 19, 20258.058.057.827.857.85-2.61%1,916,923
Sep 18, 20258.098.138.028.068.06-0.37%1,015,207
Sep 17, 20257.968.187.968.098.091.63%1,146,364
Sep 16, 20258.028.037.937.967.96-0.62%1,031,633
Sep 15, 20258.068.158.008.018.01-0.12%1,276,584
Sep 12, 20258.088.157.978.028.02-3.14%1,308,922
Sep 11, 20258.178.318.158.288.080.85%1,519,495
Sep 10, 20258.158.298.148.218.010.24%958,357
Sep 9, 20258.388.388.168.197.99-0.85%1,130,878
Sep 8, 20258.308.388.218.268.060.36%1,115,193
Sep 5, 20258.118.258.118.238.031.35%815,115
Sep 4, 20258.118.138.058.127.92-0.25%796,249
Sep 3, 20258.018.208.018.147.941.12%1,245,102
Sep 2, 20258.158.218.018.057.86-0.98%1,109,834
Aug 29, 20258.228.238.068.137.93-0.97%1,148,723
Aug 28, 20258.308.308.198.218.01-0.48%819,052
Aug 27, 20258.108.308.098.258.051.60%837,546
Aug 26, 20258.118.158.068.127.92-0.37%1,057,930
Aug 25, 20258.298.308.088.157.95-1.69%1,542,622
Aug 22, 20258.268.408.218.298.091.10%1,705,336
Aug 21, 20258.008.217.988.208.001.86%2,206,093
Aug 20, 20257.768.097.748.057.865.78%3,082,877
Aug 19, 20258.418.507.557.617.43-16.65%12,697,202
Aug 18, 20259.059.269.009.138.911.00%1,121,826
Aug 15, 20258.999.108.979.048.820.33%851,488
Aug 14, 20259.149.158.969.018.79-1.64%972,672
Aug 13, 20259.189.239.069.168.94-0.22%865,133
Aug 12, 20259.109.299.109.188.960.99%945,655
Aug 11, 20259.199.259.029.098.87-1.09%812,123
Aug 8, 20259.379.429.149.198.97-1.18%838,640
Aug 7, 20259.399.469.219.309.08-0.85%883,500
Aug 6, 20259.479.529.359.389.15-0.85%875,674
Aug 5, 20259.239.509.209.469.232.83%840,007
Aug 4, 20259.009.238.989.208.982.45%765,022
Aug 1, 20259.189.188.918.988.76-2.18%1,273,204
Jul 31, 20259.259.339.149.188.96-1.71%807,473
Jul 30, 20259.479.509.279.349.11-1.48%840,426
Jul 29, 20259.419.549.379.489.250.53%874,383
Jul 28, 20259.409.499.339.439.201.07%877,254
Jul 25, 20259.399.409.229.339.10-0.96%695,081
Jul 24, 20259.379.469.329.429.19-733,999
Jul 23, 20259.289.469.289.429.192.17%1,154,299
Jul 22, 20259.029.269.009.229.002.22%806,097
Jul 21, 20259.209.209.019.028.80-1.42%786,153
Jul 18, 20259.339.339.129.158.93-1.19%969,762
Jul 17, 20258.969.298.899.269.043.70%1,280,203