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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.63$42.77809,600——
2012-12-28$15.99$41.12456,000——
2012-12-27$15.95$41.02648,500——
2012-12-26$15.93$40.97373,200——
2012-12-24$15.99$41.12191,500——
2012-12-21$16.05$41.27646,200——
2012-12-20$16.19$41.63457,700——
2012-12-19$16.04$41.25390,200——
2012-12-18$15.98$41.09629,800——
2012-12-17$16.39$40.14737,700——
2012-12-14$16.14$39.53409,900——
2012-12-13$16.19$39.65346,600——
2012-12-12$16.44$40.26377,000——
2012-12-11$16.73$40.97435,000——
2012-12-10$16.70$40.90452,200——
2012-12-07$16.54$40.51436,400——
2012-12-06$16.28$39.87271,300——
2012-12-05$16.32$39.97456,100——
2012-12-04$16.29$39.90635,400——
2012-12-03$16.28$39.87472,300——
2012-11-30$16.19$39.65694,200——
2012-11-29$16.11$39.46911,500——
2012-11-28$15.43$37.79364,700——
2012-11-27$15.38$37.67341,400——
2012-11-26$15.37$37.64351,000——
2012-11-23$15.25$37.35236,200——
2012-11-21$14.97$36.66422,800——
2012-11-20$14.73$36.08416,000——
2012-11-19$14.78$36.20655,400——
2012-11-16$14.69$35.98711,600——
2012-11-15$14.32$35.07656,000——
2012-11-14$14.31$35.05748,000——
2012-11-13$14.81$36.27526,900——
2012-11-12$15.05$36.86457,700——
2012-11-09$15.13$37.06428,400——
2012-11-08$15.29$37.45420,500——
2012-11-07$15.48$37.91537,700——
2012-11-06$15.96$39.09374,100——
2012-11-05$15.61$38.23292,500——
2012-11-02$15.47$37.89543,300——
2012-11-01$15.78$38.65525,300——
2012-10-31$15.38$37.67769,900——
2012-10-26$15.94$39.04660,200——
2012-10-25$15.61$38.23519,300——
2012-10-24$15.53$38.04638,300——
2012-10-23$15.48$37.91451,100——
2012-10-22$15.44$37.82552,600——
2012-10-19$15.59$38.181,116,200——
2012-10-18$15.33$37.55381,200——
2012-10-17$15.39$37.69401,500——
2012-10-16$15.15$37.11501,200——
2012-10-15$15.24$37.33711,800——
2012-10-12$15.02$36.79530,400——
2012-10-11$15.27$37.40679,000——
2012-10-10$15.23$37.301,003,800——
2012-10-09$14.91$36.52601,300——
2012-10-08$14.99$36.71682,600——
2012-10-05$15.07$36.91789,100——
2012-10-04$15.32$37.52819,800——
2012-10-03$15.27$37.401,618,800——
2012-10-02$14.98$36.694,195,300——
2012-10-01$16.00$39.19478,800——
2012-09-28$15.72$38.50456,700——
2012-09-27$15.82$38.75404,300——
2012-09-26$15.69$38.43634,900——
2012-09-25$15.67$38.38579,000——
2012-09-24$15.86$38.84566,500——
2012-09-21$15.57$38.131,480,300——
2012-09-20$16.14$39.53696,000——
2012-09-19$16.56$40.56596,500——
2012-09-18$16.88$41.34510,400——
2012-09-17$17.27$42.30351,000——
2012-09-14$17.44$42.71437,400——
2012-09-13$17.56$43.01922,100——
2012-09-12$17.06$41.78446,800——
2012-09-11$17.36$41.56547,300——
2012-09-10$17.26$41.32410,900——
2012-09-07$17.37$41.59410,700——
2012-09-06$17.25$41.30953,400——
2012-09-05$16.65$39.86592,700——
2012-09-04$16.90$40.46888,700——
2012-08-31$16.14$38.64459,900——
2012-08-30$15.93$38.14241,500——
2012-08-29$16.05$38.43308,200——
2012-08-28$16.07$38.47668,200——
2012-08-27$15.78$37.78267,600——
2012-08-24$15.91$38.09284,700——
2012-08-23$15.91$38.09343,800——
2012-08-22$16.35$39.14400,800——
2012-08-21$16.29$39.00440,000——
2012-08-20$15.99$38.28520,000——
2012-08-17$15.40$36.87311,300——
2012-08-16$15.26$36.54190,100——
2012-08-15$15.13$36.22200,600——
2012-08-14$15.02$35.96241,700——
2012-08-13$15.06$36.06236,700——
2012-08-10$15.13$36.22221,300——
2012-08-09$15.38$36.82214,500——
2012-08-08$15.15$36.27200,900——
2012-08-07$15.21$36.42355,400——
2012-08-06$14.88$35.63245,200——
2012-08-03$14.95$35.79314,200——
2012-08-02$14.54$34.81261,900——
2012-08-01$14.22$34.05326,800——
2012-07-31$14.48$34.67367,300——
2012-07-30$14.52$34.76318,200——
2012-07-27$14.69$35.17387,700——
2012-07-26$14.29$34.21226,700——
2012-07-25$14.04$33.61447,000——
2012-07-24$14.36$34.38449,200——
2012-07-23$14.83$35.51289,000——
2012-07-20$15.17$36.32216,900——
2012-07-19$15.24$36.49167,400——
2012-07-18$15.41$36.89247,200——
2012-07-17$15.30$36.63288,300——
2012-07-16$15.11$36.18242,800——
2012-07-13$15.35$36.75230,300——
2012-07-12$15.09$36.13338,900——
2012-07-11$15.49$37.09235,600——
2012-07-10$15.43$36.94331,400——
2012-07-09$15.61$37.37326,800——
2012-07-06$15.80$37.83263,700——
2012-07-05$15.81$37.85175,100——
2012-07-03$15.93$38.14158,400——
2012-07-02$15.75$37.71261,800——
2012-06-29$15.63$37.42434,900——
2012-06-28$15.34$36.73319,200——
2012-06-27$15.12$36.20239,900——
2012-06-26$14.64$35.05230,500——
2012-06-25$14.46$34.62305,400——
2012-06-22$14.92$35.72370,400——
2012-06-21$14.64$35.05417,900——
2012-06-20$15.30$36.63287,900——
2012-06-19$15.33$36.70499,900——
2012-06-18$14.85$35.55379,500——
2012-06-15$15.10$36.15484,700——
2012-06-14$14.92$35.72352,400——
2012-06-13$15.07$36.08377,000——
2012-06-12$15.52$36.22623,000——
2012-06-11$15.20$35.48593,600——
2012-06-08$15.82$36.92524,600——
2012-06-07$16.01$37.37380,600——
2012-06-06$15.98$37.30427,900——
2012-06-05$15.50$36.18581,400——
2012-06-04$14.61$34.10585,600——
2012-06-01$15.18$35.43307,900——
2012-05-31$15.49$36.15367,600——
2012-05-30$15.26$35.62481,400——
2012-05-29$15.94$37.20903,400——
2012-05-25$16.45$38.391,337,600——
2012-05-24$15.01$35.03783,300——
2012-05-23$13.83$32.28600,000——
2012-05-22$13.57$31.67628,800——
2012-05-21$13.27$30.97639,800——
2012-05-18$12.45$29.06715,200——
2012-05-17$12.95$30.23502,600——
2012-05-16$12.93$30.18372,000——
2012-05-15$12.86$30.02423,500——
2012-05-14$12.87$30.04460,000——
2012-05-11$12.96$30.25370,800——
2012-05-10$12.91$30.13450,400——
2012-05-09$12.65$29.53280,000——
2012-05-08$12.87$30.04281,300——
2012-05-07$12.61$29.43393,000——
2012-05-04$12.67$29.57547,300——
2012-05-03$13.09$30.55321,600——
2012-05-02$13.53$31.58358,100——
2012-05-01$13.56$31.65403,800——
2012-04-30$13.85$32.33269,000——
2012-04-27$14.06$32.82225,300——
2012-04-26$13.89$32.42163,600——
2012-04-25$13.88$32.40234,900——
2012-04-24$13.67$31.91151,700——
2012-04-23$13.27$30.97272,900——
2012-04-20$13.53$31.58223,300——
2012-04-19$13.54$31.60232,200——
2012-04-18$13.48$31.46249,100——
2012-04-17$13.78$32.16333,000——
2012-04-16$13.62$31.79245,500——
2012-04-13$13.61$31.77236,100——
2012-04-12$13.72$32.02315,900——
2012-04-11$13.38$31.23325,100——
2012-04-10$13.05$30.46821,400——
2012-04-09$14.09$32.89342,100——
2012-04-05$14.78$34.50187,200——
2012-04-04$14.83$34.61297,400——
2012-04-03$15.09$35.22332,200——
2012-04-02$15.25$35.59410,600——
2012-03-30$15.30$35.71341,000——
2012-03-29$15.32$35.76446,700——
2012-03-28$15.47$36.11428,500——
2012-03-27$15.18$35.43335,500——
2012-03-26$15.13$35.31307,200——
2012-03-23$15.07$35.17361,700——
2012-03-22$14.78$34.50478,400——
2012-03-21$15.23$35.55352,400——
2012-03-20$14.98$34.96642,000——
2012-03-19$15.62$36.46882,100——
2012-03-16$15.66$36.551,579,700——
2012-03-15$14.21$33.17481,500——
2012-03-14$13.68$31.93402,300——
2012-03-13$14.00$32.68536,200——
2012-03-12$13.72$32.02576,700——
2012-03-09$13.27$30.97336,900——
2012-03-08$12.88$30.06339,200——
2012-03-07$12.94$30.20353,600——
2012-03-06$13.03$29.71499,200——
2012-03-05$13.27$30.26485,000——
2012-03-02$13.36$30.46319,700——
2012-03-01$13.78$31.42519,600——
2012-02-29$13.73$31.31600,100——
2012-02-28$13.55$30.90299,100——
2012-02-27$13.65$31.13268,300——
2012-02-24$13.61$31.03221,700——
2012-02-23$13.36$30.46384,100——
2012-02-22$13.33$30.40436,900——
2012-02-21$13.63$31.08721,800——
2012-02-17$13.05$29.76699,400——
2012-02-16$12.40$28.28388,000——
2012-02-15$12.19$27.80273,600——
2012-02-14$12.29$28.02432,400——
2012-02-13$12.20$27.82354,000——
2012-02-10$11.65$26.57434,400——
2012-02-09$12.02$27.41379,500——
2012-02-08$12.20$27.82281,100——
2012-02-07$12.07$27.52312,900——
2012-02-06$12.27$27.98295,000——
2012-02-03$12.11$27.61377,800——
2012-02-02$11.70$26.68334,300——
2012-02-01$11.55$26.34520,300——
2012-01-31$11.23$25.61370,800——
2012-01-30$11.41$26.02285,800——
2012-01-27$11.43$26.06405,700——
2012-01-26$11.33$25.84590,700——
2012-01-25$11.34$25.86374,300——
2012-01-24$11.38$25.95296,500——
2012-01-23$11.31$25.79438,200——
2012-01-20$11.37$25.93281,400——
2012-01-19$11.26$25.68536,300——
2012-01-18$10.85$24.74513,300——
2012-01-17$10.48$23.90529,700——
2012-01-13$10.26$23.40491,100——
2012-01-12$10.45$23.83489,100——
2012-01-11$10.24$23.35434,200——
2012-01-10$10.10$23.03470,200——
2012-01-09$9.75$22.23405,900——
2012-01-06$9.80$22.35417,200——
2012-01-05$9.67$22.05404,900——
2012-01-04$9.78$22.30444,200——
2012-01-03$9.99$22.78687,600——