NYSE - Delayed Quote • USD
SFL Corporation Ltd. (SFL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.08 | 13.30 | 13.08 | 13.24 | 13.24 | 412,535 |
Apr 25, 2024 | 13.00 | 13.14 | 12.96 | 13.14 | 13.14 | 454,400 |
Apr 24, 2024 | 12.96 | 13.05 | 12.90 | 13.03 | 13.03 | 460,300 |
Apr 23, 2024 | 12.77 | 13.07 | 12.75 | 13.00 | 13.00 | 401,100 |
Apr 22, 2024 | 12.72 | 12.91 | 12.64 | 12.81 | 12.81 | 410,500 |
Apr 19, 2024 | 12.50 | 12.74 | 12.46 | 12.71 | 12.71 | 537,200 |
Apr 18, 2024 | 12.62 | 12.64 | 12.36 | 12.46 | 12.46 | 816,300 |
Apr 17, 2024 | 12.67 | 12.76 | 12.56 | 12.60 | 12.60 | 428,900 |
Apr 16, 2024 | 12.59 | 12.66 | 12.50 | 12.64 | 12.64 | 407,800 |
Apr 15, 2024 | 12.59 | 12.77 | 12.57 | 12.65 | 12.65 | 398,500 |
Apr 12, 2024 | 12.82 | 12.91 | 12.56 | 12.58 | 12.58 | 410,700 |
Apr 11, 2024 | 12.59 | 12.82 | 12.59 | 12.80 | 12.80 | 755,000 |
Apr 10, 2024 | 12.50 | 12.62 | 12.41 | 12.55 | 12.55 | 646,900 |
Apr 9, 2024 | 12.79 | 12.82 | 12.56 | 12.60 | 12.60 | 647,000 |
Apr 8, 2024 | 12.85 | 12.94 | 12.69 | 12.77 | 12.77 | 544,100 |
Apr 5, 2024 | 13.08 | 13.08 | 12.89 | 12.97 | 12.97 | 482,600 |
Apr 4, 2024 | 13.20 | 13.24 | 13.01 | 13.04 | 13.04 | 629,600 |
Apr 3, 2024 | 13.31 | 13.36 | 13.16 | 13.20 | 13.20 | 607,400 |
Apr 2, 2024 | 13.29 | 13.41 | 13.19 | 13.35 | 13.35 | 524,600 |
Apr 1, 2024 | 13.24 | 13.45 | 13.22 | 13.31 | 13.31 | 543,800 |
Mar 28, 2024 | 13.14 | 13.31 | 13.12 | 13.18 | 13.18 | 658,300 |
Mar 27, 2024 | 13.10 | 13.20 | 13.05 | 13.12 | 13.12 | 550,700 |
Mar 26, 2024 | 13.24 | 13.27 | 12.98 | 13.08 | 13.08 | 695,400 |
Mar 25, 2024 | 13.35 | 13.45 | 13.22 | 13.23 | 13.23 | 370,300 |
Mar 22, 2024 | 13.42 | 13.45 | 13.29 | 13.31 | 13.31 | 418,200 |
Mar 21, 2024 | 13.38 | 13.46 | 13.32 | 13.42 | 13.42 | 690,500 |
Mar 20, 2024 | 12.93 | 13.39 | 12.87 | 13.32 | 13.32 | 728,900 |
Mar 19, 2024 | 12.92 | 13.00 | 12.85 | 12.97 | 12.97 | 505,500 |
Mar 18, 2024 | 12.83 | 12.94 | 12.71 | 12.92 | 12.92 | 691,900 |
Mar 15, 2024 | 13.06 | 13.17 | 12.80 | 12.81 | 12.81 | 1,444,900 |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 14, 2024 | 13.20 | 13.20 | 12.95 | 13.09 | 13.09 | 703,600 |
Mar 13, 2024 | 13.51 | 13.58 | 13.41 | 13.43 | 13.17 | 579,800 |
Mar 12, 2024 | 13.46 | 13.58 | 13.45 | 13.53 | 13.27 | 576,700 |
Mar 11, 2024 | 13.52 | 13.57 | 13.40 | 13.46 | 13.20 | 501,900 |
Mar 8, 2024 | 13.60 | 13.66 | 13.44 | 13.55 | 13.29 | 576,300 |
Mar 7, 2024 | 13.56 | 13.65 | 13.55 | 13.57 | 13.31 | 655,400 |
Mar 6, 2024 | 13.68 | 13.74 | 13.54 | 13.56 | 13.30 | 766,800 |
Mar 5, 2024 | 13.44 | 13.67 | 13.43 | 13.60 | 13.34 | 923,400 |
Mar 4, 2024 | 13.57 | 13.65 | 13.41 | 13.41 | 13.15 | 930,100 |
Mar 1, 2024 | 13.43 | 13.54 | 13.37 | 13.49 | 13.23 | 751,200 |
Feb 29, 2024 | 13.43 | 13.49 | 13.33 | 13.36 | 13.10 | 920,200 |
Feb 28, 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 13.15 | 803,600 |
Feb 27, 2024 | 13.46 | 13.48 | 13.26 | 13.35 | 13.09 | 812,000 |
Feb 26, 2024 | 13.12 | 13.41 | 13.11 | 13.39 | 13.13 | 2,110,100 |
Feb 23, 2024 | 13.00 | 13.18 | 12.87 | 13.18 | 12.92 | 874,500 |
Feb 22, 2024 | 12.93 | 13.04 | 12.82 | 13.04 | 12.79 | 884,400 |
Feb 21, 2024 | 12.76 | 12.95 | 12.73 | 12.94 | 12.69 | 770,800 |
Feb 20, 2024 | 12.80 | 12.87 | 12.65 | 12.74 | 12.49 | 999,000 |
Feb 16, 2024 | 12.77 | 12.97 | 12.68 | 12.86 | 12.61 | 1,211,100 |
Feb 15, 2024 | 12.01 | 12.79 | 11.92 | 12.76 | 12.51 | 1,760,500 |
Feb 14, 2024 | 12.22 | 12.24 | 11.72 | 11.89 | 11.66 | 1,360,500 |
Feb 13, 2024 | 12.03 | 12.08 | 11.89 | 12.02 | 11.79 | 1,094,900 |
Feb 12, 2024 | 12.00 | 12.20 | 11.97 | 12.12 | 11.89 | 1,046,500 |
Feb 9, 2024 | 11.95 | 12.02 | 11.87 | 11.93 | 11.70 | 650,400 |
Feb 8, 2024 | 11.75 | 11.97 | 11.70 | 11.97 | 11.74 | 934,200 |
Feb 7, 2024 | 11.84 | 11.92 | 11.74 | 11.88 | 11.65 | 744,400 |
Feb 6, 2024 | 11.83 | 11.97 | 11.82 | 11.82 | 11.59 | 451,000 |
Feb 5, 2024 | 11.84 | 11.84 | 11.68 | 11.78 | 11.55 | 533,100 |
Feb 2, 2024 | 12.01 | 12.05 | 11.84 | 11.86 | 11.63 | 693,400 |
Feb 1, 2024 | 12.18 | 12.36 | 11.87 | 12.13 | 11.90 | 1,025,500 |
Jan 31, 2024 | 12.30 | 12.31 | 12.15 | 12.17 | 11.93 | 527,000 |
Jan 30, 2024 | 12.18 | 12.30 | 12.10 | 12.28 | 12.04 | 429,000 |
Jan 29, 2024 | 12.26 | 12.28 | 12.12 | 12.21 | 11.97 | 477,000 |
Jan 26, 2024 | 12.24 | 12.33 | 12.15 | 12.27 | 12.03 | 531,300 |
Jan 25, 2024 | 12.34 | 12.34 | 12.07 | 12.21 | 11.97 | 721,700 |
Jan 24, 2024 | 12.20 | 12.26 | 12.14 | 12.21 | 11.97 | 649,800 |
Jan 23, 2024 | 12.10 | 12.14 | 12.01 | 12.07 | 11.84 | 594,500 |
Jan 22, 2024 | 12.07 | 12.20 | 12.01 | 12.13 | 11.90 | 580,600 |
Jan 19, 2024 | 12.10 | 12.10 | 11.95 | 12.07 | 11.84 | 518,400 |
Jan 18, 2024 | 11.99 | 12.05 | 11.93 | 12.05 | 11.82 | 532,800 |
Jan 17, 2024 | 11.80 | 12.00 | 11.76 | 11.95 | 11.72 | 547,500 |
Jan 16, 2024 | 11.96 | 11.99 | 11.81 | 11.89 | 11.66 | 681,000 |
Jan 12, 2024 | 11.97 | 12.05 | 11.87 | 11.90 | 11.67 | 726,700 |
Jan 11, 2024 | 11.60 | 11.76 | 11.47 | 11.75 | 11.52 | 696,400 |
Jan 10, 2024 | 11.66 | 11.77 | 11.57 | 11.62 | 11.40 | 511,000 |
Jan 9, 2024 | 11.86 | 11.86 | 11.55 | 11.63 | 11.40 | 1,026,000 |
Jan 8, 2024 | 11.86 | 11.89 | 11.67 | 11.88 | 11.65 | 735,600 |
Jan 5, 2024 | 11.73 | 12.10 | 11.73 | 12.04 | 11.81 | 1,004,900 |
Jan 4, 2024 | 11.73 | 11.87 | 11.68 | 11.73 | 11.50 | 854,400 |
Jan 3, 2024 | 11.41 | 11.66 | 11.40 | 11.59 | 11.37 | 874,000 |
Jan 2, 2024 | 11.37 | 11.49 | 11.31 | 11.37 | 11.15 | 746,300 |
Dec 29, 2023 | 11.36 | 11.36 | 11.17 | 11.28 | 11.06 | 852,600 |
Dec 28, 2023 | 11.46 | 11.53 | 11.33 | 11.36 | 11.14 | 657,300 |
Dec 27, 2023 | 11.55 | 11.67 | 11.51 | 11.52 | 11.30 | 577,900 |
Dec 26, 2023 | 11.73 | 11.75 | 11.52 | 11.62 | 11.40 | 685,500 |
Dec 22, 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 11.48 | 795,100 |
Dec 21, 2023 | 11.32 | 11.55 | 11.32 | 11.54 | 11.32 | 915,800 |
Dec 20, 2023 | 11.39 | 11.49 | 11.24 | 11.25 | 11.03 | 880,100 |
Dec 19, 2023 | 11.30 | 11.39 | 11.25 | 11.36 | 11.14 | 559,000 |
Dec 18, 2023 | 11.15 | 11.42 | 11.15 | 11.26 | 11.04 | 884,100 |
Dec 15, 2023 | 11.07 | 11.23 | 10.99 | 11.10 | 10.89 | 1,330,600 |
Dec 14, 2023 | 0.25 Dividend | |||||
Dec 14, 2023 | 11.16 | 11.20 | 11.00 | 11.04 | 10.83 | 975,500 |
Dec 13, 2023 | 11.05 | 11.24 | 10.96 | 11.23 | 10.77 | 857,700 |
Dec 12, 2023 | 11.07 | 11.08 | 10.95 | 11.04 | 10.59 | 603,700 |
Dec 11, 2023 | 11.17 | 11.17 | 10.99 | 11.04 | 10.59 | 747,500 |
Dec 8, 2023 | 11.07 | 11.17 | 11.06 | 11.17 | 10.71 | 544,400 |
Dec 7, 2023 | 11.10 | 11.11 | 10.91 | 11.00 | 10.55 | 836,900 |
Dec 6, 2023 | 11.34 | 11.40 | 11.03 | 11.05 | 10.59 | 952,700 |
Dec 5, 2023 | 11.53 | 11.57 | 11.37 | 11.37 | 10.90 | 642,000 |
Dec 4, 2023 | 11.55 | 11.67 | 11.48 | 11.53 | 11.06 | 827,900 |
Dec 1, 2023 | 11.32 | 11.56 | 11.31 | 11.53 | 11.06 | 783,800 |
Nov 30, 2023 | 11.22 | 11.49 | 11.21 | 11.36 | 10.89 | 2,213,000 |
Nov 29, 2023 | 11.23 | 11.35 | 11.15 | 11.23 | 10.77 | 590,300 |
Nov 28, 2023 | 11.31 | 11.35 | 11.15 | 11.18 | 10.72 | 527,300 |
Nov 27, 2023 | 11.37 | 11.38 | 11.26 | 11.34 | 10.87 | 568,500 |
Nov 24, 2023 | 11.20 | 11.57 | 11.20 | 11.37 | 10.90 | 699,000 |
Nov 22, 2023 | 11.09 | 11.23 | 10.97 | 11.17 | 10.71 | 662,300 |
Nov 21, 2023 | 11.18 | 11.23 | 11.09 | 11.11 | 10.65 | 635,000 |
Nov 20, 2023 | 11.22 | 11.40 | 11.17 | 11.20 | 10.74 | 782,800 |
Nov 17, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 10.73 | 834,100 |
Nov 16, 2023 | 11.12 | 11.16 | 10.88 | 10.92 | 10.47 | 513,700 |
Nov 15, 2023 | 11.25 | 11.32 | 11.11 | 11.19 | 10.73 | 678,600 |
Nov 14, 2023 | 11.08 | 11.22 | 10.96 | 11.19 | 10.73 | 1,062,400 |
Nov 13, 2023 | 10.95 | 10.99 | 10.84 | 10.96 | 10.51 | 581,100 |
Nov 10, 2023 | 10.85 | 10.96 | 10.80 | 10.88 | 10.43 | 594,800 |
Nov 9, 2023 | 10.88 | 11.09 | 10.74 | 10.78 | 10.34 | 550,000 |
Nov 8, 2023 | 10.86 | 10.95 | 10.27 | 10.90 | 10.45 | 1,877,700 |
Nov 7, 2023 | 11.06 | 11.08 | 10.88 | 10.98 | 10.53 | 769,100 |
Nov 6, 2023 | 11.24 | 11.24 | 11.09 | 11.16 | 10.70 | 521,300 |
Nov 3, 2023 | 11.23 | 11.29 | 11.16 | 11.20 | 10.74 | 541,000 |
Nov 2, 2023 | 11.11 | 11.27 | 11.09 | 11.26 | 10.80 | 719,400 |
Nov 1, 2023 | 10.90 | 11.09 | 10.83 | 11.04 | 10.59 | 555,100 |
Oct 31, 2023 | 10.78 | 10.94 | 10.72 | 10.86 | 10.41 | 478,900 |
Oct 30, 2023 | 10.89 | 10.97 | 10.71 | 10.78 | 10.34 | 553,100 |
Oct 27, 2023 | 10.81 | 10.86 | 10.74 | 10.81 | 10.36 | 486,000 |
Oct 26, 2023 | 10.81 | 10.85 | 10.67 | 10.80 | 10.36 | 693,200 |
Oct 25, 2023 | 10.84 | 10.99 | 10.80 | 10.83 | 10.38 | 574,900 |
Oct 24, 2023 | 10.91 | 11.05 | 10.88 | 10.94 | 10.49 | 726,700 |
Oct 23, 2023 | 10.87 | 10.95 | 10.75 | 10.88 | 10.43 | 527,400 |
Oct 20, 2023 | 10.95 | 11.06 | 10.88 | 10.91 | 10.46 | 810,400 |
Oct 19, 2023 | 11.08 | 11.13 | 10.91 | 11.01 | 10.56 | 544,400 |
Oct 18, 2023 | 11.26 | 11.28 | 11.09 | 11.14 | 10.68 | 491,300 |
Oct 17, 2023 | 11.16 | 11.37 | 11.16 | 11.22 | 10.76 | 757,600 |
Oct 16, 2023 | 11.23 | 11.28 | 11.03 | 11.17 | 10.71 | 673,500 |
Oct 13, 2023 | 11.21 | 11.29 | 11.17 | 11.17 | 10.71 | 596,200 |
Oct 12, 2023 | 11.23 | 11.26 | 11.13 | 11.14 | 10.68 | 524,800 |
Oct 11, 2023 | 11.16 | 11.22 | 11.07 | 11.16 | 10.70 | 351,000 |
Oct 10, 2023 | 11.19 | 11.27 | 11.16 | 11.16 | 10.70 | 490,400 |
Oct 9, 2023 | 11.19 | 11.33 | 11.02 | 11.21 | 10.75 | 683,800 |
Oct 6, 2023 | 10.89 | 11.08 | 10.87 | 11.06 | 10.60 | 692,400 |
Oct 5, 2023 | 10.61 | 10.91 | 10.61 | 10.91 | 10.46 | 827,200 |
Oct 4, 2023 | 10.74 | 10.80 | 10.52 | 10.65 | 10.21 | 816,300 |
Oct 3, 2023 | 10.80 | 10.86 | 10.71 | 10.84 | 10.39 | 728,900 |
Oct 2, 2023 | 11.14 | 11.15 | 10.84 | 10.87 | 10.42 | 766,500 |
Sep 29, 2023 | 11.25 | 11.27 | 11.10 | 11.15 | 10.69 | 686,700 |
Sep 28, 2023 | 11.15 | 11.24 | 11.13 | 11.21 | 10.75 | 481,900 |
Sep 27, 2023 | 11.18 | 11.28 | 11.12 | 11.15 | 10.69 | 479,800 |
Sep 26, 2023 | 11.04 | 11.21 | 11.03 | 11.07 | 10.61 | 584,500 |
Sep 25, 2023 | 11.00 | 11.20 | 10.92 | 11.14 | 10.68 | 643,500 |
Sep 22, 2023 | 10.89 | 11.12 | 10.89 | 11.08 | 10.62 | 526,000 |
Sep 21, 2023 | 10.94 | 10.98 | 10.86 | 10.88 | 10.43 | 512,100 |
Sep 20, 2023 | 10.82 | 11.08 | 10.81 | 10.96 | 10.51 | 654,900 |
Sep 19, 2023 | 10.93 | 11.06 | 10.78 | 10.78 | 10.34 | 537,700 |
Sep 18, 2023 | 10.84 | 10.98 | 10.81 | 10.89 | 10.44 | 574,500 |
Sep 15, 2023 | 10.87 | 11.00 | 10.76 | 10.78 | 10.34 | 1,297,100 |
Sep 14, 2023 | 10.81 | 11.04 | 10.81 | 10.93 | 10.48 | 747,400 |
Sep 13, 2023 | 0.24 Dividend | |||||
Sep 13, 2023 | 10.90 | 10.97 | 10.69 | 10.72 | 10.28 | 830,300 |
Sep 12, 2023 | 11.11 | 11.19 | 11.09 | 11.16 | 10.47 | 605,300 |
Sep 11, 2023 | 11.21 | 11.24 | 11.05 | 11.08 | 10.40 | 590,800 |
Sep 8, 2023 | 11.02 | 11.15 | 10.95 | 11.15 | 10.46 | 645,700 |
Sep 7, 2023 | 11.19 | 11.20 | 10.93 | 10.96 | 10.28 | 1,178,700 |
Sep 6, 2023 | 11.29 | 11.35 | 11.15 | 11.18 | 10.49 | 770,400 |
Sep 5, 2023 | 11.48 | 11.50 | 11.25 | 11.25 | 10.55 | 1,133,600 |
Sep 1, 2023 | 11.42 | 11.52 | 11.39 | 11.51 | 10.80 | 895,200 |
Aug 31, 2023 | 11.29 | 11.39 | 11.20 | 11.30 | 10.60 | 1,036,700 |
Aug 30, 2023 | 11.26 | 11.36 | 11.22 | 11.29 | 10.59 | 664,900 |
Aug 29, 2023 | 11.16 | 11.29 | 11.14 | 11.28 | 10.58 | 808,400 |
Aug 28, 2023 | 11.05 | 11.29 | 11.02 | 11.14 | 10.45 | 1,311,200 |
Aug 25, 2023 | 11.00 | 11.09 | 10.88 | 11.04 | 10.36 | 844,300 |
Aug 24, 2023 | 10.96 | 11.13 | 10.91 | 10.95 | 10.27 | 1,587,900 |
Aug 23, 2023 | 10.72 | 10.88 | 10.58 | 10.85 | 10.18 | 916,500 |
Aug 22, 2023 | 10.78 | 10.89 | 10.69 | 10.78 | 10.11 | 1,116,300 |
Aug 21, 2023 | 10.86 | 11.03 | 10.72 | 10.77 | 10.10 | 1,525,300 |
Aug 18, 2023 | 10.60 | 10.97 | 10.55 | 10.86 | 10.19 | 1,261,500 |
Aug 17, 2023 | 10.48 | 10.86 | 10.34 | 10.80 | 10.13 | 1,554,600 |
Aug 16, 2023 | 10.69 | 10.78 | 10.57 | 10.57 | 9.92 | 1,063,300 |
Aug 15, 2023 | 10.41 | 10.74 | 10.41 | 10.69 | 10.03 | 1,600,900 |
Aug 14, 2023 | 9.99 | 10.54 | 9.95 | 10.53 | 9.88 | 2,063,900 |
Aug 11, 2023 | 9.94 | 10.01 | 9.94 | 9.99 | 9.37 | 504,400 |
Aug 10, 2023 | 10.07 | 10.09 | 10.00 | 10.02 | 9.40 | 629,600 |
Aug 9, 2023 | 9.99 | 10.14 | 9.98 | 10.05 | 9.43 | 755,100 |
Aug 8, 2023 | 9.85 | 9.98 | 9.82 | 9.96 | 9.34 | 668,000 |
Aug 7, 2023 | 9.87 | 10.00 | 9.86 | 9.98 | 9.36 | 844,700 |
Aug 4, 2023 | 9.96 | 10.04 | 9.93 | 9.93 | 9.32 | 624,400 |
Aug 3, 2023 | 9.69 | 9.95 | 9.68 | 9.93 | 9.32 | 792,700 |
Aug 2, 2023 | 9.70 | 9.73 | 9.60 | 9.68 | 9.08 | 592,400 |
Aug 1, 2023 | 9.86 | 9.86 | 9.65 | 9.75 | 9.15 | 687,800 |
Jul 31, 2023 | 9.70 | 9.90 | 9.70 | 9.86 | 9.25 | 866,900 |
Jul 28, 2023 | 9.51 | 9.70 | 9.50 | 9.68 | 9.08 | 803,300 |
Jul 27, 2023 | 9.55 | 9.58 | 9.46 | 9.49 | 8.90 | 540,800 |
Jul 26, 2023 | 9.49 | 9.57 | 9.43 | 9.55 | 8.96 | 549,700 |
Jul 25, 2023 | 9.35 | 9.55 | 9.35 | 9.48 | 8.89 | 746,100 |
Jul 24, 2023 | 9.35 | 9.42 | 9.32 | 9.35 | 8.77 | 833,000 |
Jul 21, 2023 | 9.44 | 9.44 | 9.26 | 9.34 | 8.76 | 646,400 |
Jul 20, 2023 | 9.50 | 9.52 | 9.36 | 9.38 | 8.80 | 502,600 |
Jul 19, 2023 | 9.42 | 9.49 | 9.40 | 9.42 | 8.84 | 661,300 |
Jul 18, 2023 | 9.30 | 9.46 | 9.30 | 9.40 | 8.82 | 605,700 |
Jul 17, 2023 | 9.25 | 9.34 | 9.22 | 9.30 | 8.73 | 713,700 |
Jul 14, 2023 | 9.51 | 9.51 | 9.28 | 9.29 | 8.72 | 1,050,800 |
Jul 13, 2023 | 9.58 | 9.62 | 9.53 | 9.55 | 8.96 | 656,300 |
Jul 12, 2023 | 9.59 | 9.69 | 9.57 | 9.62 | 9.03 | 776,300 |
Jul 11, 2023 | 9.50 | 9.55 | 9.47 | 9.52 | 8.93 | 728,400 |
Jul 10, 2023 | 9.50 | 9.56 | 9.43 | 9.45 | 8.87 | 752,600 |
Jul 7, 2023 | 9.33 | 9.55 | 9.31 | 9.47 | 8.88 | 1,352,500 |
Jul 6, 2023 | 9.48 | 9.55 | 9.19 | 9.38 | 8.80 | 1,390,200 |
Jul 5, 2023 | 9.42 | 9.54 | 9.35 | 9.48 | 8.89 | 741,800 |
Jul 3, 2023 | 9.33 | 9.52 | 9.33 | 9.42 | 8.84 | 572,900 |
Jun 30, 2023 | 9.34 | 9.44 | 9.30 | 9.33 | 8.75 | 973,800 |
Jun 29, 2023 | 9.19 | 9.29 | 9.17 | 9.27 | 8.70 | 628,000 |
Jun 28, 2023 | 9.12 | 9.16 | 9.04 | 9.14 | 8.58 | 573,700 |
Jun 27, 2023 | 9.17 | 9.20 | 9.12 | 9.12 | 8.56 | 689,200 |
Jun 26, 2023 | 9.10 | 9.25 | 9.08 | 9.18 | 8.61 | 963,800 |
Jun 23, 2023 | 9.12 | 9.21 | 9.07 | 9.08 | 8.52 | 1,873,500 |
Jun 22, 2023 | 9.22 | 9.23 | 9.10 | 9.21 | 8.64 | 655,300 |
Jun 21, 2023 | 9.09 | 9.29 | 9.09 | 9.25 | 8.68 | 652,500 |
Jun 20, 2023 | 9.16 | 9.16 | 9.03 | 9.15 | 8.58 | 1,093,200 |
Jun 16, 2023 | 9.21 | 9.23 | 9.14 | 9.19 | 8.62 | 1,155,500 |
Jun 15, 2023 | 0.24 Dividend | |||||
Jun 15, 2023 | 9.30 | 9.31 | 9.08 | 9.21 | 8.64 | 1,456,600 |
Jun 14, 2023 | 9.46 | 9.57 | 9.46 | 9.49 | 8.68 | 1,141,500 |
Jun 13, 2023 | 9.43 | 9.49 | 9.40 | 9.49 | 8.68 | 1,160,500 |
Jun 12, 2023 | 9.36 | 9.39 | 9.25 | 9.31 | 8.51 | 1,102,300 |
Jun 9, 2023 | 9.40 | 9.49 | 9.37 | 9.41 | 8.61 | 846,400 |
Jun 8, 2023 | 9.44 | 9.46 | 9.31 | 9.41 | 8.61 | 1,125,900 |
Jun 7, 2023 | 9.11 | 9.34 | 9.11 | 9.30 | 8.50 | 960,400 |
Jun 6, 2023 | 8.80 | 9.07 | 8.79 | 9.05 | 8.28 | 855,000 |
Jun 5, 2023 | 8.98 | 9.04 | 8.88 | 8.89 | 8.13 | 675,200 |
Jun 2, 2023 | 8.80 | 8.99 | 8.80 | 8.97 | 8.20 | 968,900 |
Jun 1, 2023 | 8.62 | 8.74 | 8.60 | 8.68 | 7.94 | 910,300 |
May 31, 2023 | 8.63 | 8.66 | 8.56 | 8.58 | 7.85 | 1,050,500 |
May 30, 2023 | 8.77 | 8.77 | 8.67 | 8.72 | 7.97 | 576,900 |
May 26, 2023 | 8.59 | 8.76 | 8.56 | 8.73 | 7.98 | 838,900 |
May 25, 2023 | 8.75 | 8.75 | 8.52 | 8.56 | 7.83 | 870,600 |
May 24, 2023 | 8.75 | 8.79 | 8.64 | 8.72 | 7.97 | 868,000 |
May 23, 2023 | 8.75 | 8.87 | 8.74 | 8.79 | 8.04 | 983,200 |
May 22, 2023 | 8.71 | 8.81 | 8.65 | 8.72 | 7.97 | 1,062,900 |
May 19, 2023 | 8.90 | 8.92 | 8.71 | 8.72 | 7.97 | 1,131,400 |
May 18, 2023 | 8.75 | 8.86 | 8.70 | 8.85 | 8.09 | 1,822,800 |
May 17, 2023 | 8.54 | 8.64 | 8.50 | 8.55 | 7.82 | 1,319,100 |
May 16, 2023 | 8.66 | 8.83 | 8.48 | 8.48 | 7.75 | 1,222,700 |
May 15, 2023 | 8.79 | 8.82 | 8.43 | 8.59 | 7.86 | 1,939,700 |
May 12, 2023 | 8.92 | 9.00 | 8.68 | 8.71 | 7.96 | 1,142,700 |
May 11, 2023 | 8.76 | 8.91 | 8.75 | 8.88 | 8.12 | 560,300 |
May 10, 2023 | 8.87 | 8.88 | 8.74 | 8.85 | 8.09 | 620,300 |
May 9, 2023 | 8.77 | 8.81 | 8.70 | 8.77 | 8.02 | 624,500 |
May 8, 2023 | 8.88 | 8.90 | 8.80 | 8.86 | 8.10 | 638,200 |
May 5, 2023 | 8.73 | 8.88 | 8.73 | 8.83 | 8.07 | 696,200 |
May 4, 2023 | 8.64 | 8.71 | 8.43 | 8.58 | 7.85 | 1,052,300 |
May 3, 2023 | 8.73 | 8.85 | 8.66 | 8.71 | 7.96 | 866,600 |
May 2, 2023 | 8.95 | 9.01 | 8.63 | 8.73 | 7.98 | 1,042,000 |
May 1, 2023 | 9.01 | 9.06 | 8.92 | 9.01 | 8.24 | 729,400 |
Apr 28, 2023 | 8.92 | 9.18 | 8.90 | 9.09 | 8.31 | 752,400 |
Apr 27, 2023 | 8.95 | 9.02 | 8.77 | 8.98 | 8.21 | 2,221,800 |
Related Tickers
CMRE Costamare Inc.
11.78
+2.26%
GOGL Golden Ocean Group Limited
14.05
+1.66%
HAFN Hafnia Limited
7.66
+1.46%
KNOP KNOT Offshore Partners LP
4.9900
-0.87%
ASC Ardmore Shipping Corporation
16.89
+1.62%
GNK Genco Shipping & Trading Limited
21.55
+1.51%
NAT Nordic American Tankers Limited
3.9700
+2.85%
DAC Danaos Corporation
75.21
+1.66%
DSX Diana Shipping Inc.
2.9500
+1.03%
SBLK Star Bulk Carriers Corp.
24.71
+1.19%