SFL Corporation Ltd. (SFL)
NYSE: SFL · Real-Time Price · USD
10.53
-0.21 (-1.96%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.67 | 10.71 | 10.21 | 10.53 | 10.53 | -1.96% | 6,003,719 |
| Jun 25, 2026 | 11.08 | 11.13 | 10.68 | 10.74 | 10.74 | -3.76% | 1,469,744 |
| Jun 24, 2026 | 11.43 | 11.46 | 11.10 | 11.16 | 11.16 | -2.87% | 1,390,310 |
| Jun 23, 2026 | 11.18 | 11.56 | 11.11 | 11.49 | 11.49 | 2.13% | 1,850,022 |
| Jun 22, 2026 | 10.90 | 11.33 | 10.90 | 11.25 | 11.25 | 4.07% | 2,344,532 |
| Jun 18, 2026 | 10.99 | 11.00 | 10.59 | 10.81 | 10.81 | -1.46% | 1,906,035 |
| Jun 17, 2026 | 11.25 | 11.31 | 10.93 | 10.97 | 10.97 | -2.66% | 1,449,296 |
| Jun 16, 2026 | 11.37 | 11.43 | 11.21 | 11.27 | 11.27 | -1.49% | 1,889,362 |
| Jun 15, 2026 | 11.38 | 11.46 | 11.31 | 11.44 | 11.44 | -0.44% | 1,751,156 |
| Jun 12, 2026 | 11.16 | 11.49 | 11.12 | 11.49 | 11.49 | 2.68% | 2,008,743 |
| Jun 11, 2026 | 11.35 | 11.41 | 11.17 | 11.19 | 11.19 | 0.45% | 1,228,344 |
| Jun 10, 2026 | 11.10 | 11.33 | 11.08 | 11.14 | 11.14 | 0.27% | 1,119,938 |
| Jun 9, 2026 | 10.98 | 11.13 | 10.89 | 11.11 | 11.11 | 1.00% | 1,369,702 |
| Jun 8, 2026 | 11.04 | 11.08 | 10.92 | 11.00 | 11.00 | 0.36% | 1,318,754 |
| Jun 5, 2026 | 10.94 | 11.13 | 10.90 | 10.96 | 10.96 | - | 1,017,586 |
| Jun 4, 2026 | 11.03 | 11.11 | 10.93 | 10.96 | 10.96 | -0.36% | 797,305 |
| Jun 3, 2026 | 11.11 | 11.19 | 10.98 | 11.00 | 11.00 | -1.52% | 1,159,855 |
| Jun 2, 2026 | 11.10 | 11.26 | 11.05 | 11.17 | 11.17 | 0.63% | 1,335,418 |
| Jun 1, 2026 | 11.06 | 11.12 | 10.99 | 11.10 | 11.10 | 0.54% | 1,202,525 |
| May 29, 2026 | 11.25 | 11.26 | 11.00 | 11.04 | 11.04 | -2.47% | 1,365,613 |
| May 28, 2026 | 11.51 | 11.61 | 11.29 | 11.32 | 11.32 | -1.57% | 1,334,220 |
| May 27, 2026 | 11.77 | 11.80 | 11.45 | 11.50 | 11.50 | -2.95% | 1,508,554 |
| May 26, 2026 | 12.22 | 12.27 | 11.98 | 12.07 | 11.85 | -1.71% | 1,940,441 |
| May 22, 2026 | 12.60 | 12.60 | 12.23 | 12.28 | 12.06 | -2.85% | 1,808,191 |
| May 21, 2026 | 12.60 | 12.86 | 12.49 | 12.64 | 12.41 | -0.63% | 1,451,071 |
| May 20, 2026 | 12.51 | 12.78 | 12.48 | 12.72 | 12.49 | 1.84% | 1,895,993 |
| May 19, 2026 | 12.53 | 12.63 | 12.40 | 12.49 | 12.26 | -0.16% | 1,248,829 |
| May 18, 2026 | 12.48 | 12.64 | 12.31 | 12.51 | 12.28 | 0.24% | 1,912,949 |
| May 15, 2026 | 12.54 | 12.56 | 12.27 | 12.48 | 12.25 | -0.79% | 1,190,215 |
| May 14, 2026 | 12.50 | 12.60 | 12.31 | 12.58 | 12.35 | 1.29% | 1,776,175 |
| May 13, 2026 | 12.78 | 12.94 | 12.23 | 12.42 | 12.19 | -2.97% | 1,827,307 |
| May 12, 2026 | 12.18 | 12.90 | 12.05 | 12.80 | 12.57 | 6.67% | 2,705,959 |
| May 11, 2026 | 11.95 | 12.04 | 11.78 | 12.00 | 11.78 | - | 1,131,622 |
| May 8, 2026 | 11.97 | 12.09 | 11.89 | 12.00 | 11.78 | 0.76% | 980,360 |
| May 7, 2026 | 11.71 | 11.97 | 11.70 | 11.91 | 11.69 | 1.10% | 1,184,041 |
| May 6, 2026 | 11.65 | 11.89 | 11.56 | 11.78 | 11.57 | -0.42% | 1,345,084 |
| May 5, 2026 | 11.70 | 11.86 | 11.65 | 11.83 | 11.61 | 1.81% | 993,075 |
| May 4, 2026 | 11.56 | 11.69 | 11.53 | 11.62 | 11.41 | 0.26% | 1,166,986 |
| May 1, 2026 | 11.51 | 11.60 | 11.29 | 11.59 | 11.38 | 0.52% | 840,414 |
| Apr 30, 2026 | 11.32 | 11.55 | 11.30 | 11.53 | 11.32 | 1.68% | 897,779 |
| Apr 29, 2026 | 11.41 | 11.51 | 11.28 | 11.34 | 11.13 | -0.44% | 1,190,858 |
| Apr 28, 2026 | 11.20 | 11.45 | 11.19 | 11.39 | 11.18 | 1.97% | 1,494,564 |
| Apr 27, 2026 | 11.05 | 11.17 | 11.01 | 11.17 | 10.97 | 2.20% | 1,085,015 |
| Apr 24, 2026 | 10.81 | 10.94 | 10.76 | 10.93 | 10.73 | 1.02% | 955,526 |
| Apr 23, 2026 | 10.88 | 10.93 | 10.77 | 10.82 | 10.62 | -0.09% | 1,136,155 |
| Apr 22, 2026 | 10.86 | 10.87 | 10.57 | 10.83 | 10.63 | 0.37% | 907,949 |
| Apr 21, 2026 | 11.12 | 11.14 | 10.74 | 10.79 | 10.59 | -2.44% | 1,108,414 |
| Apr 20, 2026 | 11.01 | 11.10 | 10.85 | 11.06 | 10.86 | -0.09% | 944,018 |
| Apr 17, 2026 | 10.93 | 11.12 | 10.78 | 11.07 | 10.87 | 1.56% | 1,063,162 |
| Apr 16, 2026 | 10.85 | 10.95 | 10.71 | 10.90 | 10.70 | 0.09% | 760,341 |
| Apr 15, 2026 | 10.87 | 11.00 | 10.78 | 10.89 | 10.69 | 1.21% | 811,672 |
| Apr 14, 2026 | 10.86 | 10.92 | 10.74 | 10.76 | 10.56 | -0.92% | 1,020,579 |
| Apr 13, 2026 | 10.89 | 11.01 | 10.83 | 10.86 | 10.66 | 0.18% | 1,223,600 |
| Apr 10, 2026 | 10.90 | 10.92 | 10.65 | 10.84 | 10.64 | -0.73% | 1,082,862 |
| Apr 9, 2026 | 11.05 | 11.20 | 10.89 | 10.92 | 10.72 | -1.36% | 1,266,460 |
| Apr 8, 2026 | 10.90 | 11.09 | 10.62 | 11.07 | 10.87 | 0.73% | 1,324,350 |
| Apr 7, 2026 | 11.00 | 11.14 | 10.90 | 10.99 | 10.79 | 0.18% | 1,793,179 |
| Apr 6, 2026 | 10.87 | 11.00 | 10.81 | 10.97 | 10.77 | 0.37% | 1,068,948 |
| Apr 2, 2026 | 10.63 | 10.97 | 10.63 | 10.93 | 10.73 | 2.82% | 1,402,832 |
| Apr 1, 2026 | 10.77 | 10.80 | 10.61 | 10.63 | 10.44 | -1.48% | 1,473,971 |
| Mar 31, 2026 | 10.75 | 10.95 | 10.66 | 10.79 | 10.59 | 1.79% | 1,304,045 |
| Mar 30, 2026 | 10.56 | 10.70 | 10.33 | 10.60 | 10.41 | 0.09% | 1,671,630 |
| Mar 27, 2026 | 10.62 | 10.69 | 10.53 | 10.59 | 10.40 | -0.47% | 867,510 |
| Mar 26, 2026 | 10.64 | 10.84 | 10.60 | 10.64 | 10.45 | 0.38% | 988,656 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.41 | -1.85% | 1,179,575 |
| Mar 24, 2026 | 10.72 | 10.98 | 10.72 | 10.80 | 10.60 | 1.41% | 1,478,926 |
| Mar 23, 2026 | 10.36 | 10.69 | 10.17 | 10.65 | 10.46 | 2.80% | 1,381,404 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.32 | 10.36 | 10.17 | -1.24% | 2,436,237 |
| Mar 19, 2026 | 10.15 | 10.54 | 10.08 | 10.49 | 10.30 | 2.84% | 1,648,066 |
| Mar 18, 2026 | 10.13 | 10.36 | 10.10 | 10.20 | 10.01 | 0.69% | 1,208,241 |
| Mar 17, 2026 | 10.10 | 10.22 | 10.04 | 10.13 | 9.95 | 0.20% | 2,165,250 |
| Mar 16, 2026 | 10.00 | 10.15 | 9.96 | 10.11 | 9.93 | 2.33% | 1,308,727 |
| Mar 13, 2026 | 9.92 | 9.96 | 9.83 | 9.88 | 9.70 | -0.80% | 1,477,166 |
| Mar 12, 2026 | 10.32 | 10.39 | 9.93 | 9.96 | 9.78 | -3.86% | 2,484,587 |
| Mar 11, 2026 | 10.83 | 10.83 | 10.41 | 10.56 | 10.17 | -2.67% | 1,448,753 |
| Mar 10, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.45 | -0.46% | 1,676,013 |
| Mar 9, 2026 | 10.58 | 10.98 | 10.54 | 10.90 | 10.50 | 1.40% | 2,126,474 |
| Mar 6, 2026 | 10.86 | 10.98 | 10.71 | 10.75 | 10.35 | -0.56% | 2,058,759 |
| Mar 5, 2026 | 10.93 | 10.93 | 10.68 | 10.81 | 10.41 | -1.46% | 1,528,924 |
| Mar 4, 2026 | 11.01 | 11.09 | 10.92 | 10.97 | 10.57 | -0.36% | 1,797,343 |
| Mar 3, 2026 | 10.83 | 11.11 | 10.78 | 11.01 | 10.60 | -2.31% | 2,755,396 |
| Mar 2, 2026 | 11.05 | 11.28 | 10.81 | 11.27 | 10.86 | 2.36% | 1,921,852 |
| Feb 27, 2026 | 10.99 | 11.03 | 10.87 | 11.01 | 10.60 | 0.73% | 1,360,420 |
| Feb 26, 2026 | 10.76 | 10.97 | 10.70 | 10.93 | 10.53 | 0.92% | 1,291,150 |
| Feb 25, 2026 | 10.82 | 10.84 | 10.53 | 10.83 | 10.43 | -0.09% | 1,592,136 |
| Feb 24, 2026 | 10.81 | 10.91 | 10.75 | 10.84 | 10.44 | 1.12% | 1,468,045 |
| Feb 23, 2026 | 10.75 | 10.80 | 10.61 | 10.72 | 10.33 | -0.19% | 1,339,289 |
| Feb 20, 2026 | 10.46 | 10.75 | 10.42 | 10.74 | 10.34 | 2.48% | 1,879,125 |
| Feb 19, 2026 | 10.44 | 10.50 | 10.30 | 10.48 | 10.09 | 0.96% | 1,488,078 |
| Feb 18, 2026 | 10.50 | 10.52 | 10.30 | 10.38 | 10.00 | -0.19% | 1,545,301 |
| Feb 17, 2026 | 10.30 | 10.45 | 10.10 | 10.40 | 10.02 | 0.97% | 1,684,498 |
| Feb 13, 2026 | 10.24 | 10.44 | 10.17 | 10.30 | 9.92 | 0.39% | 1,753,501 |
| Feb 12, 2026 | 10.00 | 10.27 | 9.93 | 10.26 | 9.88 | 2.60% | 2,854,984 |
| Feb 11, 2026 | 9.22 | 10.29 | 9.13 | 10.00 | 9.63 | 9.53% | 5,758,653 |
| Feb 10, 2026 | 9.21 | 9.27 | 9.11 | 9.13 | 8.79 | -0.87% | 1,433,896 |
| Feb 9, 2026 | 9.13 | 9.30 | 9.13 | 9.21 | 8.87 | 0.66% | 996,463 |
| Feb 6, 2026 | 8.84 | 9.21 | 8.84 | 9.15 | 8.81 | 3.86% | 1,566,546 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.75 | 8.81 | 8.49 | -1.56% | 1,191,587 |
| Feb 4, 2026 | 9.10 | 9.17 | 8.93 | 8.95 | 8.62 | -1.00% | 1,921,038 |
| Feb 3, 2026 | 9.00 | 9.09 | 8.75 | 9.04 | 8.71 | 0.33% | 1,943,633 |