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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.28$36.591,645,500——
2020-12-30$6.12$35.661,341,900——
2020-12-29$6.06$35.311,604,600——
2020-12-28$6.03$35.131,311,400——
2020-12-24$6.18$36.01977,400——
2020-12-23$6.05$35.251,169,000——
2020-12-22$5.92$34.491,737,500——
2020-12-21$6.02$35.082,027,600——
2020-12-18$6.24$36.361,875,200——
2020-12-17$6.27$36.531,327,500——
2020-12-16$6.24$36.361,970,100——
2020-12-15$6.36$37.061,231,700——
2020-12-14$6.39$37.231,757,000——
2020-12-11$6.68$38.921,763,200——
2020-12-10$6.85$39.042,248,900——
2020-12-09$6.71$38.241,765,000——
2020-12-08$6.67$38.011,174,300——
2020-12-07$6.82$38.871,505,300——
2020-12-04$6.90$39.321,719,400——
2020-12-03$6.54$37.271,600,000——
2020-12-02$6.57$37.441,096,000——
2020-12-01$6.57$37.441,715,900——
2020-11-30$6.77$38.581,473,900——
2020-11-27$7.13$40.63898,300——
2020-11-25$7.14$40.691,051,300——
2020-11-24$7.50$42.741,353,700——
2020-11-23$7.11$40.52935,300——
2020-11-20$6.95$39.611,093,800——
2020-11-19$7.04$40.121,348,200——
2020-11-18$6.93$39.491,003,200——
2020-11-17$7.22$41.151,245,400——
2020-11-16$7.29$41.541,512,400——
2020-11-13$6.84$38.981,401,400——
2020-11-12$6.53$37.212,426,300——
2020-11-11$7.68$43.77955,900——
2020-11-10$7.85$44.74954,500——
2020-11-09$7.35$41.891,529,300——
2020-11-06$6.45$36.76510,200——
2020-11-05$6.59$37.56435,200——
2020-11-04$6.48$36.93469,000——
2020-11-03$6.68$38.07594,400——
2020-11-02$6.57$37.44448,400——
2020-10-30$6.51$37.10549,300——
2020-10-29$6.62$37.73877,700——
2020-10-28$6.50$37.04814,300——
2020-10-27$6.77$38.58542,500——
2020-10-26$7.01$39.95811,600——
2020-10-23$7.27$41.43459,100——
2020-10-22$7.40$42.17455,400——
2020-10-21$7.24$41.26533,100——
2020-10-20$7.44$42.40415,500——
2020-10-19$7.43$42.34503,600——
2020-10-16$7.51$42.80389,200——
2020-10-15$7.65$43.60380,300——
2020-10-14$7.57$43.14440,900——
2020-10-13$7.41$42.23543,200——
2020-10-12$7.69$43.82498,400——
2020-10-09$7.84$44.68336,300——
2020-10-08$7.95$45.31385,800——
2020-10-07$7.74$44.11405,500——
2020-10-06$7.77$44.28376,400——
2020-10-05$7.88$44.91564,000——
2020-10-02$7.59$43.25733,600——
2020-10-01$7.68$43.77912,300——
2020-09-30$7.49$42.68798,000——
2020-09-29$7.36$41.94628,900——
2020-09-28$7.55$43.03471,000——
2020-09-25$7.55$43.03574,600——
2020-09-24$7.58$43.20613,500——
2020-09-23$7.64$43.54740,600——
2020-09-22$7.96$45.36938,100——
2020-09-21$8.18$46.621,066,700——
2020-09-18$8.75$49.86776,900——
2020-09-17$8.88$50.61707,500——
2020-09-16$9.01$51.35595,700——
2020-09-15$9.10$50.43601,200——
2020-09-14$9.18$50.88526,100——
2020-09-11$9.11$50.49428,200——
2020-09-10$8.97$49.71412,000——
2020-09-09$8.90$49.33426,400——
2020-09-08$8.93$49.49627,000——
2020-09-04$9.02$49.99566,200——
2020-09-03$8.73$48.38777,300——
2020-09-02$8.77$48.61423,600——
2020-09-01$8.80$48.77529,500——
2020-08-31$8.78$48.661,298,900——
2020-08-28$8.90$49.33471,600——
2020-08-27$8.73$48.38770,800——
2020-08-26$8.95$49.60607,500——
2020-08-25$9.24$51.21495,700——
2020-08-24$9.16$50.77595,600——
2020-08-21$8.87$49.16569,300——
2020-08-20$9.05$50.16380,100——
2020-08-19$9.08$50.32524,000——
2020-08-18$9.20$50.99578,900——
2020-08-17$9.52$52.76548,900——
2020-08-14$9.36$51.88460,200——
2020-08-13$9.26$51.32447,400——
2020-08-12$9.50$52.65605,600——
2020-08-11$9.34$51.761,012,300——
2020-08-10$8.87$49.16528,700——
2020-08-07$8.63$47.83400,700——
2020-08-06$8.61$47.72647,600——
2020-08-05$8.42$46.67401,500——
2020-08-04$8.35$46.28372,500——
2020-08-03$8.21$45.50567,100——
2020-07-31$8.31$46.06469,500——
2020-07-30$8.42$46.67396,500——
2020-07-29$8.58$47.55513,100——
2020-07-28$8.38$46.44524,400——
2020-07-27$8.40$46.56887,500——
2020-07-24$8.43$46.72720,300——
2020-07-23$8.53$47.28577,500——
2020-07-22$8.61$47.721,061,200——
2020-07-21$8.75$48.49773,400——
2020-07-20$8.77$48.61726,900——
2020-07-17$8.96$49.66436,100——
2020-07-16$9.07$50.27502,500——
2020-07-15$9.18$50.88467,900——
2020-07-14$9.00$49.88396,400——
2020-07-13$8.87$49.16507,300——
2020-07-10$9.13$50.60883,100——
2020-07-09$8.74$48.44709,600——
2020-07-08$9.00$49.88554,300——
2020-07-07$9.02$49.99558,300——
2020-07-06$9.35$51.82596,100——
2020-07-02$9.22$51.10692,600——
2020-07-01$9.56$52.98873,200——
2020-06-30$9.29$51.49669,200——
2020-06-29$9.21$51.04492,100——
2020-06-26$8.88$49.222,049,100——
2020-06-25$9.38$51.991,055,700——
2020-06-24$9.34$51.76730,400——
2020-06-23$9.61$53.261,062,500——
2020-06-22$9.56$52.98503,700——
2020-06-19$9.64$53.43722,000——
2020-06-18$9.77$54.15576,700——
2020-06-17$9.71$53.82649,200——
2020-06-16$10.18$55.031,024,200——
2020-06-15$10.04$54.28793,800——
2020-06-12$9.81$53.03844,000——
2020-06-11$9.40$50.821,408,800——
2020-06-10$10.14$54.82751,100——
2020-06-09$10.45$56.491,169,700——
2020-06-08$10.80$58.391,049,900——
2020-06-05$10.52$56.871,363,400——
2020-06-04$10.13$54.761,048,400——
2020-06-03$10.13$54.761,041,300——
2020-06-02$9.99$54.01823,800——
2020-06-01$9.98$53.95889,300——
2020-05-29$9.92$53.63955,700——
2020-05-28$10.03$54.22806,100——
2020-05-27$10.60$57.31911,100——
2020-05-26$10.36$56.01946,100——
2020-05-22$9.55$51.631,089,500——
2020-05-21$9.80$52.98870,500——
2020-05-20$9.92$53.631,280,900——
2020-05-19$9.72$52.551,072,800——
2020-05-18$9.75$52.711,163,700——
2020-05-15$9.55$51.631,075,700——
2020-05-14$9.79$52.931,305,300——
2020-05-13$10.34$55.90913,000——
2020-05-12$10.21$55.20453,300——
2020-05-11$10.38$56.12666,800——
2020-05-08$10.63$57.47610,700——
2020-05-07$10.14$54.82551,600——
2020-05-06$9.85$53.25541,000——
2020-05-05$10.28$55.58509,800——
2020-05-04$10.38$56.12735,900——
2020-05-01$10.84$58.60655,800——
2020-04-30$11.29$61.04629,400——
2020-04-29$11.37$61.47874,200——
2020-04-28$11.09$59.95566,000——
2020-04-27$10.94$59.14792,400——
2020-04-24$10.69$57.79492,400——
2020-04-23$10.48$56.66659,800——
2020-04-22$10.14$54.82714,500——
2020-04-21$9.79$52.931,014,200——
2020-04-20$10.15$54.87905,200——
2020-04-17$10.16$54.93746,300——
2020-04-16$9.88$53.41698,300——
2020-04-15$10.00$54.06788,700——
2020-04-14$10.32$55.79662,700——
2020-04-13$9.97$53.90715,800——
2020-04-09$9.94$53.74797,200——
2020-04-08$9.47$51.20630,700——
2020-04-07$9.24$49.951,018,000——
2020-04-06$9.47$51.20812,500——
2020-04-03$9.24$49.95814,900——
2020-04-02$9.01$48.71888,100——
2020-04-01$9.18$49.63776,300——
2020-03-31$9.47$51.201,049,300——
2020-03-30$9.47$51.201,077,300——
2020-03-27$9.72$52.551,135,500——
2020-03-26$9.55$51.631,212,600——
2020-03-25$8.56$46.281,150,100——
2020-03-24$7.99$43.201,174,300——
2020-03-23$6.99$37.791,426,700——
2020-03-20$7.50$40.551,917,400——
2020-03-19$7.92$42.821,368,800——
2020-03-18$6.65$35.952,110,500——
2020-03-17$9.64$52.121,259,200——
2020-03-16$9.52$51.471,232,700——
2020-03-13$10.97$59.311,320,300——
2020-03-12$10.28$55.581,472,600——
2020-03-11$11.34$61.311,502,300——
2020-03-10$11.66$63.041,147,900——
2020-03-09$10.84$56.711,853,600——
2020-03-06$12.04$62.991,163,700——
2020-03-05$12.26$64.141,042,600——
2020-03-04$12.56$65.711,049,300——
2020-03-03$12.37$64.721,255,900——
2020-03-02$12.43$65.031,183,200——
2020-02-28$12.14$63.512,036,600——
2020-02-27$12.26$64.141,467,700——
2020-02-26$12.60$65.92966,800——
2020-02-25$12.59$65.871,195,200——
2020-02-24$12.90$67.491,138,700——
2020-02-21$13.21$69.11670,800——
2020-02-20$13.36$69.89636,500——
2020-02-19$13.37$69.95691,800——
2020-02-18$13.26$69.37803,600——
2020-02-14$13.45$70.37795,600——
2020-02-13$13.34$69.79499,500——
2020-02-12$13.37$69.95803,500——
2020-02-11$13.23$69.21727,300——
2020-02-10$13.09$68.48735,500——
2020-02-07$13.19$69.01387,800——
2020-02-06$13.34$69.79716,600——
2020-02-05$13.60$71.15563,100——
2020-02-04$13.34$69.79677,900——
2020-02-03$13.18$68.95691,200——
2020-01-31$13.24$69.27857,200——
2020-01-30$13.45$70.37700,900——
2020-01-29$13.53$70.78440,400——
2020-01-28$13.61$71.20535,500——
2020-01-27$13.61$71.20579,700——
2020-01-24$13.81$72.25970,900——
2020-01-23$14.07$73.61797,800——
2020-01-22$14.14$73.98528,200——
2020-01-21$14.30$74.81620,600——
2020-01-17$14.50$75.86907,400——
2020-01-16$14.58$76.28385,900——
2020-01-15$14.50$75.86596,000——
2020-01-14$14.71$76.96477,400——
2020-01-13$14.75$77.171,003,900——
2020-01-10$14.63$76.54749,500——
2020-01-09$14.76$77.22713,000——
2020-01-08$14.40$75.34563,200——
2020-01-07$14.55$76.12324,700——
2020-01-06$14.52$75.96425,700——
2020-01-03$14.56$76.17330,600——
2020-01-02$14.59$76.33426,700——