NYSE:SFL | Historical Stock Price | SFL Corp Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.52$8.72$16.80$32.40$62.45$120.392004-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$9.34$21.30811,500——
2011-12-29$9.20$20.98588,300——
2011-12-28$9.04$20.61544,900——
2011-12-27$9.35$21.32536,300——
2011-12-23$9.38$21.39375,700——
2011-12-22$9.47$21.59613,000——
2011-12-21$9.17$20.911,173,900——
2011-12-20$9.20$20.98814,100——
2011-12-19$8.66$19.751,229,200——
2011-12-16$9.55$21.78944,700——
2011-12-15$9.79$22.32685,600——
2011-12-14$9.80$22.35909,300——
2011-12-13$9.90$22.57691,100——
2011-12-12$10.20$23.261,119,200——
2011-12-09$10.87$24.79789,800——
2011-12-08$11.46$25.24752,400——
2011-12-07$11.85$26.10750,400——
2011-12-06$12.14$26.741,422,200——
2011-12-05$11.52$25.371,160,100——
2011-12-02$10.42$22.95934,900——
2011-12-01$9.97$21.961,274,000——
2011-11-30$10.01$22.051,042,600——
2011-11-29$9.57$21.082,490,600——
2011-11-28$10.93$24.081,232,400——
2011-11-25$10.00$22.03662,400——
2011-11-23$10.45$23.021,838,900——
2011-11-22$10.68$23.522,733,200——
2011-11-21$13.81$30.42361,000——
2011-11-18$14.45$31.83162,700——
2011-11-17$14.45$31.83259,100——
2011-11-16$14.52$31.98213,100——
2011-11-15$14.81$32.62201,900——
2011-11-14$14.82$32.64422,800——
2011-11-11$14.90$32.82398,400——
2011-11-10$14.32$31.54400,200——
2011-11-09$14.21$31.30445,400——
2011-11-08$14.66$32.29215,300——
2011-11-07$14.44$31.81244,700——
2011-11-04$14.44$31.81176,700——
2011-11-03$14.38$31.67292,900——
2011-11-02$14.01$30.86205,200——
2011-11-01$13.89$30.60399,100——
2011-10-31$14.31$31.52455,400——
2011-10-28$14.74$32.47337,800——
2011-10-27$14.45$31.83617,600——
2011-10-26$13.92$30.66392,300——
2011-10-25$13.72$30.22304,300——
2011-10-24$14.14$31.15408,600——
2011-10-21$13.70$30.18432,400——
2011-10-20$13.61$29.98379,100——
2011-10-19$13.61$29.98341,400——
2011-10-18$14.08$31.01382,900——
2011-10-17$13.36$29.43402,100——
2011-10-14$14.04$30.93321,900——
2011-10-13$13.94$30.71361,800——
2011-10-12$13.70$30.18496,400——
2011-10-11$13.50$29.74372,300——
2011-10-10$12.93$28.48332,100——
2011-10-07$11.84$26.08497,000——
2011-10-06$12.64$27.84257,000——
2011-10-05$12.30$27.09361,300——
2011-10-04$12.51$27.56916,600——
2011-10-03$12.01$26.45717,400——
2011-09-30$13.00$28.63410,600——
2011-09-29$13.46$29.65334,600——
2011-09-28$12.99$28.61397,300——
2011-09-27$14.05$30.95428,100——
2011-09-26$13.74$30.26346,100——
2011-09-23$12.91$28.44255,000——
2011-09-22$12.78$28.15539,800——
2011-09-21$13.33$29.36339,300——
2011-09-20$13.54$29.82298,100——
2011-09-19$13.84$30.48260,200——
2011-09-16$14.22$31.32318,900——
2011-09-15$14.27$31.43316,700——
2011-09-14$14.30$31.50315,800——
2011-09-13$14.23$31.34400,700——
2011-09-12$13.59$29.93299,100——
2011-09-09$13.62$30.00407,800——
2011-09-08$13.84$30.48563,200——
2011-09-07$14.38$31.67546,900——
2011-09-06$15.16$32.53443,100——
2011-09-02$15.17$32.55579,400——
2011-09-01$15.49$33.24461,800——
2011-08-31$15.90$34.12569,400——
2011-08-30$16.00$34.34527,200——
2011-08-29$15.61$33.50651,000——
2011-08-26$14.04$30.13417,600——
2011-08-25$13.40$28.76383,000——
2011-08-24$13.25$28.43275,500——
2011-08-23$13.08$28.07370,200——
2011-08-22$12.58$27.00352,900——
2011-08-19$12.71$27.28403,300——
2011-08-18$12.84$27.55608,200——
2011-08-17$13.58$29.14306,100——
2011-08-16$13.41$28.78521,100——
2011-08-15$14.06$30.17538,000——
2011-08-12$13.12$28.16361,600——
2011-08-11$13.11$28.13750,300——
2011-08-10$12.39$26.59799,300——
2011-08-09$12.74$27.341,030,500——
2011-08-08$11.46$24.591,216,300——
2011-08-05$12.38$26.571,253,600——
2011-08-04$12.98$27.861,087,600——
2011-08-03$14.32$30.73949,600——
2011-08-02$14.91$32.00584,000——
2011-08-01$15.94$34.21372,100——
2011-07-29$15.90$34.12373,100——
2011-07-28$16.00$34.34263,200——
2011-07-27$15.89$34.10440,200——
2011-07-26$16.21$34.79372,500——
2011-07-25$16.51$35.43294,400——
2011-07-22$16.89$36.25152,700——
2011-07-21$16.86$36.18267,400——
2011-07-20$16.82$36.10220,600——
2011-07-19$16.84$36.14279,900——
2011-07-18$16.73$35.90500,500——
2011-07-15$17.14$36.78672,100——
2011-07-14$17.25$37.02321,200——
2011-07-13$17.65$37.88206,100——
2011-07-12$17.52$37.60295,400——
2011-07-11$17.56$37.68286,200——
2011-07-08$18.16$38.97262,900——
2011-07-07$18.31$39.29233,500——
2011-07-06$18.00$38.63253,100——
2011-07-05$18.00$38.63225,300——
2011-07-01$18.24$39.14315,000——
2011-06-30$18.02$38.67300,200——
2011-06-29$17.90$38.41332,900——
2011-06-28$17.41$37.36248,100——
2011-06-27$17.37$37.28250,500——
2011-06-24$17.20$36.91626,500——
2011-06-23$17.14$36.78539,900——
2011-06-22$17.42$37.38338,700——
2011-06-21$17.55$37.66363,800——
2011-06-20$17.47$37.49308,200——
2011-06-17$17.28$37.08491,200——
2011-06-16$17.44$37.43404,600——
2011-06-15$17.22$36.95462,500——
2011-06-14$17.23$36.98361,600——
2011-06-13$16.81$36.07622,200——
2011-06-10$16.94$36.35442,700——
2011-06-09$17.20$36.91512,900——
2011-06-08$16.99$36.46888,300——
2011-06-07$17.85$38.31552,500——
2011-06-06$18.46$38.78504,800——
2011-06-03$18.86$39.62423,400——
2011-06-02$18.70$39.28410,100——
2011-06-01$18.80$39.49454,600——
2011-05-31$19.33$40.61376,600——
2011-05-27$18.93$39.77394,400——
2011-05-26$18.92$39.74411,600——
2011-05-25$18.68$39.24886,900——
2011-05-24$19.16$40.25836,800——
2011-05-23$19.79$41.57320,700——
2011-05-20$19.99$41.99335,900——
2011-05-19$20.17$42.37269,800——
2011-05-18$20.07$42.16236,900——
2011-05-17$19.61$41.19399,100——
2011-05-16$19.51$40.98242,200——
2011-05-13$19.77$41.53304,600——
2011-05-12$20.16$42.35218,000——
2011-05-11$20.21$42.45342,000——
2011-05-10$20.41$42.87264,200——
2011-05-09$20.15$42.33328,300——
2011-05-06$19.47$40.90208,100——
2011-05-05$19.48$40.92302,500——
2011-05-04$19.54$41.05285,000——
2011-05-03$19.72$41.43279,000——
2011-05-02$19.77$41.53443,700——
2011-04-29$19.99$41.99285,000——
2011-04-28$20.00$42.01234,600——
2011-04-27$20.30$42.64161,100——
2011-04-26$20.26$42.56297,600——
2011-04-25$19.88$41.76190,700——
2011-04-21$19.94$41.89183,600——
2011-04-20$19.68$41.34239,900——
2011-04-19$19.40$40.75294,700——
2011-04-18$19.69$41.36304,500——
2011-04-15$19.98$41.97224,700——
2011-04-14$19.85$41.70181,600——
2011-04-13$19.86$41.72232,200——
2011-04-12$19.95$41.91311,500——
2011-04-11$20.19$42.41298,600——
2011-04-08$20.63$43.34177,100——
2011-04-07$20.81$43.71195,100——
2011-04-06$20.91$43.92280,100——
2011-04-05$20.97$44.05247,700——
2011-04-04$20.95$44.01284,200——
2011-04-01$20.88$43.86338,900——
2011-03-31$20.73$43.55357,200——
2011-03-30$20.78$43.65293,400——
2011-03-29$20.60$43.27232,600——
2011-03-28$20.24$42.52170,900——
2011-03-25$20.41$42.87230,200——
2011-03-24$20.19$42.41195,200——
2011-03-23$20.12$42.27166,500——
2011-03-22$20.15$42.33189,700——
2011-03-21$20.18$42.39263,700——
2011-03-18$19.70$41.38377,100——
2011-03-17$19.66$41.30329,500——
2011-03-16$19.15$40.23456,500——
2011-03-15$19.33$40.61656,500——
2011-03-14$19.76$41.51295,700——
2011-03-11$19.80$41.59327,700——
2011-03-10$19.67$41.32555,300——
2011-03-09$20.42$42.90313,900——
2011-03-08$21.09$43.50455,600——
2011-03-07$20.92$43.15448,700——
2011-03-04$20.84$42.99292,600——
2011-03-03$20.94$43.20406,300——
2011-03-02$20.71$42.72477,900——
2011-03-01$20.48$42.25329,800——
2011-02-28$20.79$42.89333,800——
2011-02-25$20.73$42.76234,300——
2011-02-24$20.27$41.81408,100——
2011-02-23$20.14$41.55421,500——
2011-02-22$20.14$41.55626,000——
2011-02-18$20.62$42.54432,600——
2011-02-17$20.36$42.00462,100——
2011-02-16$20.15$41.57388,400——
2011-02-15$19.75$40.74371,300——
2011-02-14$19.75$40.74298,700——
2011-02-11$19.69$40.62260,700——
2011-02-10$19.47$40.16291,100——
2011-02-09$19.36$39.94308,400——
2011-02-08$19.71$40.66297,300——
2011-02-07$19.60$40.43417,300——
2011-02-04$19.37$39.96396,200——
2011-02-03$19.44$40.10467,100——
2011-02-02$19.42$40.061,144,800——
2011-02-01$20.04$41.34346,200——
2011-01-31$20.01$41.28437,300——
2011-01-28$19.98$41.22610,700——
2011-01-27$20.07$41.40407,200——
2011-01-26$20.45$42.18786,300——
2011-01-25$20.47$42.23656,900——
2011-01-24$21.20$43.73285,800——
2011-01-21$21.29$43.92750,500——
2011-01-20$21.47$44.29362,100——
2011-01-19$21.87$45.11236,700——
2011-01-18$22.22$45.84296,700——
2011-01-14$22.34$46.08162,700——
2011-01-13$22.43$46.27173,900——
2011-01-12$22.34$46.08191,100——
2011-01-11$22.32$46.04227,100——
2011-01-10$22.30$46.00369,600——
2011-01-07$22.42$46.25629,400——
2011-01-06$21.49$44.33227,700——
2011-01-05$21.63$44.62169,800——
2011-01-04$21.54$44.43278,900——
2011-01-03$21.85$45.07215,500——