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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.54$76.07362,700——
2019-12-30$14.52$75.96427,500——
2019-12-27$14.58$76.28343,400——
2019-12-26$14.64$76.59267,600——
2019-12-24$14.56$76.17205,000——
2019-12-23$14.67$76.75454,800——
2019-12-20$14.56$76.17570,900——
2019-12-19$14.64$76.59555,900——
2019-12-18$14.39$75.28477,100——
2019-12-17$14.27$74.66478,000——
2019-12-16$14.42$75.44563,400——
2019-12-13$14.38$75.23663,100——
2019-12-12$14.62$74.66854,000——
2019-12-11$14.68$74.96467,200——
2019-12-10$14.67$74.91402,800——
2019-12-09$14.69$75.01517,800——
2019-12-06$14.58$74.45852,000——
2019-12-05$14.14$72.20329,900——
2019-12-04$14.09$71.95392,200——
2019-12-03$14.05$71.74580,700——
2019-12-02$14.09$71.95616,700——
2019-11-29$14.16$72.31233,200——
2019-11-27$14.27$72.87411,000——
2019-11-26$14.15$72.26528,500——
2019-11-25$14.36$73.33481,800——
2019-11-22$14.11$72.05599,600——
2019-11-21$14.10$72.00685,300——
2019-11-20$14.46$73.84626,900——
2019-11-19$14.43$73.68467,100——
2019-11-18$14.33$73.17396,800——
2019-11-15$14.50$74.04487,000——
2019-11-14$14.25$72.77431,400——
2019-11-13$14.17$72.36425,700——
2019-11-12$14.20$72.51505,800——
2019-11-11$14.13$72.15445,900——
2019-11-08$14.25$72.77326,600——
2019-11-07$14.29$72.97686,200——
2019-11-06$14.47$73.89516,500——
2019-11-05$14.70$75.06496,200——
2019-11-04$14.76$75.37499,000——
2019-11-01$14.63$74.71542,600——
2019-10-31$14.47$73.89533,900——
2019-10-30$14.65$74.81500,600——
2019-10-29$14.69$75.01424,800——
2019-10-28$14.84$75.78545,200——
2019-10-25$14.77$75.42511,200——
2019-10-24$14.97$76.44466,700——
2019-10-23$15.06$76.90478,800——
2019-10-22$14.93$76.241,083,900——
2019-10-21$14.97$76.44718,400——
2019-10-18$14.80$75.57607,300——
2019-10-17$14.80$75.57558,700——
2019-10-16$14.62$74.66480,700——
2019-10-15$14.73$75.22899,700——
2019-10-14$14.63$74.71379,000——
2019-10-11$14.63$74.71572,500——
2019-10-10$14.56$74.35840,800——
2019-10-09$14.28$72.92391,900——
2019-10-08$14.21$72.56381,800——
2019-10-07$14.29$72.97329,700——
2019-10-04$14.34$73.23445,300——
2019-10-03$14.00$71.49551,700——
2019-10-02$13.98$71.39627,800——
2019-10-01$14.00$71.49424,900——
2019-09-30$14.04$71.69346,600——
2019-09-27$14.07$71.85274,600——
2019-09-26$14.10$72.00273,800——
2019-09-25$14.10$72.00382,700——
2019-09-24$14.05$71.74509,600——
2019-09-23$14.24$72.71396,800——
2019-09-20$14.10$72.00644,200——
2019-09-19$14.11$72.05304,100——
2019-09-18$14.24$72.71331,000——
2019-09-17$14.29$72.97640,600——
2019-09-16$14.24$72.71690,100——
2019-09-13$14.29$72.97514,500——
2019-09-12$14.36$73.33517,900——
2019-09-11$14.44$73.74606,300——
2019-09-10$14.74$73.48939,700——
2019-09-09$14.70$73.28856,000——
2019-09-06$14.40$71.79410,600——
2019-09-05$14.40$71.79734,400——
2019-09-04$14.26$71.09478,300——
2019-09-03$14.12$70.39510,900——
2019-08-30$14.07$70.14538,200——
2019-08-29$14.09$70.24523,600——
2019-08-28$13.96$69.59549,200——
2019-08-27$13.71$68.35673,900——
2019-08-26$13.81$68.84699,700——
2019-08-23$13.72$68.40812,500——
2019-08-22$14.00$69.791,054,100——
2019-08-21$14.08$70.192,323,400——
2019-08-20$13.21$65.851,696,800——
2019-08-19$12.82$63.911,279,700——
2019-08-16$12.72$63.41461,500——
2019-08-15$12.49$62.26613,700——
2019-08-14$12.59$62.76498,600——
2019-08-13$12.91$64.36324,200——
2019-08-12$12.76$63.61213,700——
2019-08-09$12.74$63.51280,000——
2019-08-08$12.95$64.56285,100——
2019-08-07$12.85$64.06432,400——
2019-08-06$12.76$63.61482,200——
2019-08-05$12.55$62.56792,600——
2019-08-02$13.00$64.81404,700——
2019-08-01$13.08$65.21529,600——
2019-07-31$13.15$65.55845,800——
2019-07-30$13.17$65.65502,000——
2019-07-29$13.11$65.35491,900——
2019-07-26$13.16$65.60401,300——
2019-07-25$13.11$65.35602,600——
2019-07-24$13.13$65.45504,400——
2019-07-23$13.03$64.96328,000——
2019-07-22$12.95$64.56504,700——
2019-07-19$12.85$64.06471,600——
2019-07-18$12.76$63.61383,400——
2019-07-17$12.74$63.51395,100——
2019-07-16$12.95$64.561,245,800——
2019-07-15$12.75$63.56296,300——
2019-07-12$12.90$64.31326,500——
2019-07-11$12.81$63.86350,300——
2019-07-10$12.79$63.76305,900——
2019-07-09$12.70$63.31362,200——
2019-07-08$12.70$63.31417,300——
2019-07-05$12.69$63.26286,200——
2019-07-03$12.64$63.01221,300——
2019-07-02$12.60$62.81327,900——
2019-07-01$12.68$63.21880,000——
2019-06-28$12.51$62.361,161,300——
2019-06-27$12.43$61.97442,400——
2019-06-26$12.32$61.42366,800——
2019-06-25$12.23$60.97309,300——
2019-06-24$12.16$60.62508,000——
2019-06-21$12.31$61.37642,400——
2019-06-20$12.34$61.52361,000——
2019-06-19$12.35$61.57287,900——
2019-06-18$12.33$61.47550,000——
2019-06-17$12.24$61.02346,900——
2019-06-14$12.12$60.42388,000——
2019-06-13$12.17$60.67379,800——
2019-06-12$12.03$59.97469,600——
2019-06-11$12.17$60.67452,700——
2019-06-10$12.08$60.22683,600——
2019-06-07$12.58$60.97963,000——
2019-06-06$12.50$60.58745,000——
2019-06-05$12.55$60.82729,500——
2019-06-04$12.63$61.21565,200——
2019-06-03$12.41$60.14667,100——
2019-05-31$12.38$60.00540,400——
2019-05-30$12.32$59.71635,300——
2019-05-29$12.61$61.11684,500——
2019-05-28$12.58$60.97863,500——
2019-05-24$12.75$61.79972,700——
2019-05-23$12.90$62.52947,900——
2019-05-22$13.37$64.80762,400——
2019-05-21$13.40$64.94892,200——
2019-05-20$12.91$62.57637,800——
2019-05-17$13.04$63.20491,700——
2019-05-16$13.13$63.63506,600——
2019-05-15$12.94$62.71588,700——
2019-05-14$12.84$62.23521,500——
2019-05-13$12.54$60.77548,400——
2019-05-10$12.77$61.89398,600——
2019-05-09$12.64$61.26402,400——
2019-05-08$12.76$61.84337,100——
2019-05-07$12.79$61.99395,200——
2019-05-06$12.89$62.47388,500——
2019-05-03$12.95$62.76490,300——
2019-05-02$12.77$61.89361,100——
2019-05-01$12.78$61.94598,200——
2019-04-30$12.76$61.84389,400——
2019-04-29$12.84$62.23419,800——
2019-04-26$12.76$61.84403,000——
2019-04-25$12.70$61.55466,800——
2019-04-24$12.82$62.13639,700——
2019-04-23$12.82$62.13600,200——
2019-04-22$12.80$62.03363,500——
2019-04-18$12.72$61.65405,400——
2019-04-17$12.75$61.79427,300——
2019-04-16$12.70$61.55691,100——
2019-04-15$12.67$61.40450,800——
2019-04-12$12.82$62.13568,100——
2019-04-11$12.79$61.99371,400——
2019-04-10$12.79$61.99423,500——
2019-04-09$12.61$61.11788,900——
2019-04-08$12.89$62.47812,900——
2019-04-05$12.80$62.03511,100——
2019-04-04$12.69$61.50396,800——
2019-04-03$12.61$61.11711,500——
2019-04-02$12.63$61.21708,800——
2019-04-01$12.53$60.73747,500——
2019-03-29$12.34$59.80841,400——
2019-03-28$12.21$59.17370,800——
2019-03-27$12.29$59.56535,600——
2019-03-26$12.32$59.71382,600——
2019-03-25$12.21$59.17376,100——
2019-03-22$12.12$58.74657,400——
2019-03-21$12.37$59.95515,100——
2019-03-20$12.35$59.85647,100——
2019-03-19$12.28$59.51621,800——
2019-03-18$12.41$60.14548,500——
2019-03-15$12.24$59.321,037,500——
2019-03-14$12.20$59.13594,700——
2019-03-13$12.12$58.74473,900——
2019-03-12$12.08$58.54976,800——
2019-03-11$11.82$57.281,349,900——
2019-03-08$12.34$58.111,397,600——
2019-03-07$12.20$57.45551,200——
2019-03-06$12.14$57.171,039,600——
2019-03-05$12.43$58.53847,700——
2019-03-04$12.40$58.39800,500——
2019-03-01$12.30$57.92804,000——
2019-02-28$12.39$58.34981,500——
2019-02-27$12.44$58.581,329,500——
2019-02-26$12.87$60.601,708,300——
2019-02-25$12.49$58.82641,000——
2019-02-22$12.51$58.91693,800——
2019-02-21$12.36$58.20598,400——
2019-02-20$12.49$58.82488,000——
2019-02-19$12.56$59.14474,600——
2019-02-15$12.58$59.24624,500——
2019-02-14$12.59$59.29501,800——
2019-02-13$12.54$59.05475,900——
2019-02-12$12.44$58.58449,600——
2019-02-11$12.43$58.53363,600——
2019-02-08$12.15$57.21326,200——
2019-02-07$12.19$57.40403,000——
2019-02-06$12.39$58.34323,600——
2019-02-05$12.50$58.86391,500——
2019-02-04$12.48$58.77665,400——
2019-02-01$12.47$58.72725,400——
2019-01-31$12.16$57.261,449,900——
2019-01-30$12.00$56.51540,800——
2019-01-29$11.84$55.75343,400——
2019-01-28$11.74$55.28356,500——
2019-01-25$11.80$55.57378,500——
2019-01-24$11.73$55.24439,500——
2019-01-23$11.49$54.11394,400——
2019-01-22$11.57$54.48516,700——
2019-01-18$11.85$55.80538,500——
2019-01-17$11.59$54.58379,800——
2019-01-16$11.54$54.34342,200——
2019-01-15$11.57$54.48820,200——
2019-01-14$11.40$53.68484,500——
2019-01-11$11.42$53.78468,900——
2019-01-10$11.48$54.06537,100——
2019-01-09$11.68$55.001,053,700——
2019-01-08$11.57$54.48920,500——
2019-01-07$11.74$55.28837,600——
2019-01-04$11.50$54.151,351,700——
2019-01-03$10.74$50.57680,600——
2019-01-02$10.96$51.61770,000——