SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
11.39
+0.22 (1.97%)
At close: Apr 28, 2026, 4:00 PM EDT
11.45
+0.06 (0.53%)
After-hours: Apr 28, 2026, 7:50 PM EDT
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.25 | 11.44 | 11.25 | 11.40 | - | 2.01% | 1,177,385 |
| Apr 27, 2026 | 11.05 | 11.17 | 11.01 | 11.17 | 11.17 | 2.20% | 1,084,964 |
| Apr 24, 2026 | 10.81 | 10.94 | 10.76 | 10.93 | 10.93 | 1.02% | 893,363 |
| Apr 23, 2026 | 10.88 | 10.93 | 10.77 | 10.82 | 10.82 | -0.09% | 1,136,152 |
| Apr 22, 2026 | 10.86 | 10.87 | 10.57 | 10.83 | 10.83 | 0.37% | 907,549 |
| Apr 21, 2026 | 11.12 | 11.14 | 10.74 | 10.79 | 10.79 | -2.44% | 1,104,726 |
| Apr 20, 2026 | 11.01 | 11.10 | 10.85 | 11.06 | 11.06 | -0.09% | 944,011 |
| Apr 17, 2026 | 10.93 | 11.12 | 10.78 | 11.07 | 11.07 | 1.56% | 1,062,861 |
| Apr 16, 2026 | 10.85 | 10.95 | 10.71 | 10.90 | 10.90 | 0.09% | 758,290 |
| Apr 15, 2026 | 10.87 | 11.00 | 10.78 | 10.89 | 10.89 | 1.21% | 811,472 |
| Apr 14, 2026 | 10.86 | 10.92 | 10.74 | 10.76 | 10.76 | -0.92% | 1,020,573 |
| Apr 13, 2026 | 10.89 | 11.01 | 10.83 | 10.86 | 10.86 | 0.18% | 1,223,092 |
| Apr 10, 2026 | 10.90 | 10.92 | 10.65 | 10.84 | 10.84 | -0.73% | 1,082,861 |
| Apr 9, 2026 | 11.05 | 11.20 | 10.89 | 10.92 | 10.92 | -1.36% | 1,263,275 |
| Apr 8, 2026 | 10.90 | 11.09 | 10.62 | 11.07 | 11.07 | 0.73% | 1,309,115 |
| Apr 7, 2026 | 11.00 | 11.14 | 10.90 | 10.99 | 10.99 | 0.18% | 1,792,172 |
| Apr 6, 2026 | 10.87 | 11.00 | 10.81 | 10.97 | 10.97 | 0.37% | 1,044,588 |
| Apr 2, 2026 | 10.63 | 10.97 | 10.63 | 10.93 | 10.93 | 2.82% | 1,402,832 |
| Apr 1, 2026 | 10.77 | 10.80 | 10.61 | 10.63 | 10.63 | -1.48% | 1,473,949 |
| Mar 31, 2026 | 10.75 | 10.95 | 10.66 | 10.79 | 10.79 | 1.79% | 1,302,788 |
| Mar 30, 2026 | 10.56 | 10.70 | 10.33 | 10.60 | 10.60 | 0.09% | 1,669,603 |
| Mar 27, 2026 | 10.62 | 10.69 | 10.53 | 10.59 | 10.59 | -0.47% | 867,237 |
| Mar 26, 2026 | 10.64 | 10.84 | 10.60 | 10.64 | 10.64 | 0.38% | 988,649 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 1,179,575 |
| Mar 24, 2026 | 10.72 | 10.98 | 10.72 | 10.80 | 10.80 | 1.41% | 1,478,926 |
| Mar 23, 2026 | 10.36 | 10.69 | 10.17 | 10.65 | 10.65 | 2.80% | 1,380,821 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.32 | 10.36 | 10.36 | -1.24% | 2,436,237 |
| Mar 19, 2026 | 10.15 | 10.54 | 10.08 | 10.49 | 10.49 | 2.84% | 1,626,623 |
| Mar 18, 2026 | 10.13 | 10.36 | 10.10 | 10.20 | 10.20 | 0.69% | 1,208,224 |
| Mar 17, 2026 | 10.10 | 10.22 | 10.04 | 10.13 | 10.13 | 0.20% | 1,430,566 |
| Mar 16, 2026 | 10.00 | 10.15 | 9.96 | 10.11 | 10.11 | 2.33% | 1,308,624 |
| Mar 13, 2026 | 9.92 | 9.96 | 9.83 | 9.88 | 9.88 | -0.80% | 1,476,053 |
| Mar 12, 2026 | 10.32 | 10.39 | 9.93 | 9.96 | 9.96 | -5.68% | 2,484,587 |
| Mar 11, 2026 | 10.83 | 10.83 | 10.41 | 10.56 | 10.36 | -2.67% | 1,448,753 |
| Mar 10, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.64 | -0.46% | 1,676,013 |
| Mar 9, 2026 | 10.58 | 10.98 | 10.54 | 10.90 | 10.69 | 1.40% | 2,126,474 |
| Mar 6, 2026 | 10.86 | 10.98 | 10.71 | 10.75 | 10.55 | -0.56% | 2,058,759 |
| Mar 5, 2026 | 10.93 | 10.93 | 10.68 | 10.81 | 10.61 | -1.46% | 1,528,924 |
| Mar 4, 2026 | 11.01 | 11.09 | 10.92 | 10.97 | 10.76 | -0.36% | 1,797,343 |
| Mar 3, 2026 | 10.83 | 11.11 | 10.78 | 11.01 | 10.80 | -2.31% | 2,755,396 |
| Mar 2, 2026 | 11.05 | 11.28 | 10.81 | 11.27 | 11.06 | 2.36% | 1,921,852 |
| Feb 27, 2026 | 10.99 | 11.03 | 10.87 | 11.01 | 10.80 | 0.73% | 1,360,420 |
| Feb 26, 2026 | 10.76 | 10.97 | 10.70 | 10.93 | 10.72 | 0.92% | 1,291,150 |
| Feb 25, 2026 | 10.82 | 10.84 | 10.53 | 10.83 | 10.62 | -0.09% | 1,592,136 |
| Feb 24, 2026 | 10.81 | 10.91 | 10.75 | 10.84 | 10.63 | 1.12% | 1,468,045 |
| Feb 23, 2026 | 10.75 | 10.80 | 10.61 | 10.72 | 10.52 | -0.19% | 1,339,289 |
| Feb 20, 2026 | 10.46 | 10.75 | 10.42 | 10.74 | 10.54 | 2.48% | 1,879,125 |
| Feb 19, 2026 | 10.44 | 10.50 | 10.30 | 10.48 | 10.28 | 0.96% | 1,488,078 |
| Feb 18, 2026 | 10.50 | 10.52 | 10.30 | 10.38 | 10.18 | -0.19% | 1,545,301 |
| Feb 17, 2026 | 10.30 | 10.45 | 10.10 | 10.40 | 10.20 | 0.97% | 1,684,498 |
| Feb 13, 2026 | 10.24 | 10.44 | 10.17 | 10.30 | 10.10 | 0.39% | 1,753,501 |
| Feb 12, 2026 | 10.00 | 10.27 | 9.93 | 10.26 | 10.07 | 2.60% | 2,854,984 |
| Feb 11, 2026 | 9.22 | 10.29 | 9.13 | 10.00 | 9.81 | 9.53% | 5,758,653 |
| Feb 10, 2026 | 9.21 | 9.27 | 9.11 | 9.13 | 8.96 | -0.87% | 1,433,896 |
| Feb 9, 2026 | 9.13 | 9.30 | 9.13 | 9.21 | 9.04 | 0.66% | 996,463 |
| Feb 6, 2026 | 8.84 | 9.21 | 8.84 | 9.15 | 8.98 | 3.86% | 1,566,546 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.75 | 8.81 | 8.64 | -1.56% | 1,191,587 |
| Feb 4, 2026 | 9.10 | 9.17 | 8.93 | 8.95 | 8.78 | -1.00% | 1,921,038 |
| Feb 3, 2026 | 9.00 | 9.09 | 8.75 | 9.04 | 8.87 | 0.33% | 1,943,633 |
| Feb 2, 2026 | 8.74 | 9.12 | 8.65 | 9.01 | 8.84 | 1.69% | 2,511,947 |
| Jan 30, 2026 | 8.71 | 8.90 | 8.60 | 8.86 | 8.69 | 0.34% | 1,865,643 |
| Jan 29, 2026 | 8.88 | 9.03 | 8.71 | 8.83 | 8.66 | 0.68% | 2,729,837 |
| Jan 28, 2026 | 8.40 | 8.77 | 8.40 | 8.77 | 8.60 | 4.90% | 1,988,921 |
| Jan 27, 2026 | 8.23 | 8.41 | 8.23 | 8.36 | 8.20 | 1.58% | 1,457,102 |
| Jan 26, 2026 | 8.42 | 8.47 | 8.16 | 8.23 | 8.07 | -1.56% | 987,733 |
| Jan 23, 2026 | 8.49 | 8.56 | 8.32 | 8.36 | 8.20 | -0.36% | 1,110,630 |
| Jan 22, 2026 | 8.52 | 8.53 | 8.34 | 8.39 | 8.23 | -0.94% | 1,104,133 |
| Jan 21, 2026 | 8.30 | 8.52 | 8.28 | 8.47 | 8.31 | 2.54% | 992,699 |
| Jan 20, 2026 | 8.26 | 8.30 | 8.19 | 8.26 | 8.10 | 0.12% | 1,039,200 |
| Jan 16, 2026 | 8.47 | 8.56 | 8.25 | 8.25 | 8.09 | -2.60% | 1,279,671 |
| Jan 15, 2026 | 8.43 | 8.53 | 8.29 | 8.47 | 8.31 | - | 1,028,403 |
| Jan 14, 2026 | 8.47 | 8.55 | 8.40 | 8.47 | 8.31 | 0.59% | 1,139,889 |
| Jan 13, 2026 | 8.40 | 8.53 | 8.38 | 8.42 | 8.26 | 1.08% | 1,606,079 |
| Jan 12, 2026 | 8.32 | 8.44 | 8.24 | 8.33 | 8.17 | 0.36% | 1,048,767 |
| Jan 9, 2026 | 8.36 | 8.37 | 8.20 | 8.30 | 8.14 | -0.48% | 1,891,297 |
| Jan 8, 2026 | 8.23 | 8.40 | 8.16 | 8.34 | 8.18 | 1.34% | 1,056,674 |
| Jan 7, 2026 | 8.10 | 8.27 | 8.04 | 8.23 | 8.07 | 2.24% | 1,568,339 |
| Jan 6, 2026 | 7.96 | 8.22 | 7.96 | 8.05 | 7.90 | 1.90% | 1,292,127 |
| Jan 5, 2026 | 8.13 | 8.20 | 7.90 | 7.90 | 7.75 | 0.13% | 1,331,332 |
| Jan 2, 2026 | 7.85 | 7.91 | 7.75 | 7.89 | 7.74 | 1.02% | 1,099,425 |
| Dec 31, 2025 | 7.69 | 7.83 | 7.66 | 7.81 | 7.66 | 1.43% | 1,000,176 |
| Dec 30, 2025 | 7.78 | 7.84 | 7.69 | 7.70 | 7.55 | -0.65% | 1,163,822 |
| Dec 29, 2025 | 7.76 | 7.83 | 7.72 | 7.75 | 7.60 | -0.51% | 1,063,856 |
| Dec 26, 2025 | 7.73 | 7.80 | 7.67 | 7.79 | 7.64 | 0.91% | 740,943 |
| Dec 24, 2025 | 7.66 | 7.74 | 7.58 | 7.72 | 7.57 | 0.52% | 718,365 |
| Dec 23, 2025 | 7.65 | 7.74 | 7.60 | 7.68 | 7.53 | 0.26% | 953,867 |
| Dec 22, 2025 | 7.78 | 7.88 | 7.64 | 7.66 | 7.51 | -1.54% | 1,164,033 |
| Dec 19, 2025 | 7.62 | 7.87 | 7.62 | 7.78 | 7.63 | 2.50% | 1,667,090 |
| Dec 18, 2025 | 7.62 | 7.63 | 7.53 | 7.59 | 7.45 | -0.13% | 1,041,258 |
| Dec 17, 2025 | 7.69 | 7.74 | 7.52 | 7.60 | 7.46 | -0.52% | 1,404,182 |
| Dec 16, 2025 | 7.80 | 7.81 | 7.64 | 7.64 | 7.50 | -2.55% | 1,161,174 |
| Dec 15, 2025 | 7.76 | 7.90 | 7.71 | 7.84 | 7.69 | 1.16% | 1,548,470 |
| Dec 12, 2025 | 7.89 | 7.89 | 7.71 | 7.75 | 7.60 | -4.20% | 1,846,001 |
| Dec 11, 2025 | 8.22 | 8.26 | 8.04 | 8.09 | 7.74 | -1.46% | 1,794,819 |
| Dec 10, 2025 | 8.37 | 8.37 | 8.11 | 8.21 | 7.86 | -1.68% | 1,447,837 |
| Dec 9, 2025 | 8.31 | 8.41 | 8.22 | 8.35 | 7.99 | 0.60% | 1,804,862 |
| Dec 8, 2025 | 8.31 | 8.42 | 8.29 | 8.30 | 7.94 | -0.12% | 1,071,365 |
| Dec 5, 2025 | 8.30 | 8.39 | 8.28 | 8.31 | 7.95 | 0.12% | 716,316 |
| Dec 4, 2025 | 8.39 | 8.39 | 8.24 | 8.30 | 7.94 | -0.72% | 855,816 |
| Dec 3, 2025 | 8.30 | 8.41 | 8.30 | 8.36 | 8.00 | 1.70% | 1,142,267 |