Stockscreener 앱 받기
10.51
1.15%
0.12
Sfl Corporation Ltd 주식 (SFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.69 | $10.43 | $0.255 | 1,304,601.0 | +1.15% |
| 2024-11-15 | $10.68 | $10.36 | $0.32 | 844,694.0 | -1.33% |
| 2024-11-14 | $10.55 | $10.36 | $0.20 | 884,012.0 | +2.23% |
| 2024-11-13 | $10.38 | $10.05 | $0.33 | 1,029,171.0 | +2.28% |
| 2024-11-12 | $10.19 | $10.01 | $0.18 | 1,046,134.0 | -0.98% |
| 2024-11-11 | $10.30 | $10.16 | $0.14 | 1,221,062.0 | -1.26% |
| 2024-11-08 | $10.56 | $10.12 | $0.445 | 1,558,561.0 | -2.46% |
| 2024-11-07 | $10.80 | $10.52 | $0.28 | 1,111,395.0 | +1.15% |
| 2024-11-06 | $11.18 | $10.37 | $0.81 | 2,297,131.0 | -2.52% |
| 2024-11-05 | $10.84 | $10.64 | $0.20 | 796,527.0 | +0.37% |
| 2024-11-04 | $10.73 | $10.57 | $0.16 | 680,859.0 | +0.47% |
| 2024-11-01 | $10.68 | $10.61 | $0.075 | 567,487.0 | +0.09% |
| 2024-10-31 | $10.69 | $10.57 | $0.12 | 520,616.0 | +0.19% |
| 2024-10-30 | $10.69 | $10.55 | $0.14 | 612,306.0 | -0.75% |
| 2024-10-29 | $10.81 | $10.65 | $0.155 | 461,145.0 | -0.93% |
| 2024-10-28 | $10.82 | $10.66 | $0.16 | 516,073.0 | -0.55% |
| 2024-10-25 | $11.00 | $10.82 | $0.18 | 456,988.0 | -0.28% |
| 2024-10-24 | $10.86 | $10.74 | $0.115 | 525,054.0 | +0.37% |
| 2024-10-23 | $11.02 | $10.79 | $0.235 | 668,082.0 | -2.52% |
| 2024-10-22 | $11.19 | $11.08 | $0.11 | 421,610.0 | -1.07% |
Sfl Corporation Ltd 주식 (SFL) 연도별 가격 이력
이 심층 분석에서는 Sfl Corporation Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sfl Corporation Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sfl Corporation Ltd 주식 (SFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.18 | $10.01 | $1.17 | 14,646,235.0 | -0.94% |
| 2024-10 | $11.85 | $10.55 | $1.30 | 12,720,774.0 | -8.30% |
| 2024-09 | $11.85 | $10.57 | $1.28 | 19,330,525.0 | -2.45% |
| 2024-08 | $11.94 | $10.60 | $1.34 | 22,750,815.0 | +0.17% |
| 2024-07 | $14.13 | $11.60 | $2.54 | 32,122,251.0 | -14.70% |
| 2024-06 | $14.35 | $13.02 | $1.33 | 10,231,051.0 | -3.00% |
| 2024-05 | $14.62 | $13.11 | $1.51 | 14,274,910.0 | +7.35% |
| 2024-04 | $13.50 | $12.36 | $1.14 | 11,451,616.0 | +1.14% |
| 2024-03 | $13.74 | $12.71 | $1.03 | 13,707,751.0 | -1.35% |
| 2024-02 | $13.49 | $11.68 | $1.81 | 19,674,621.0 | +9.78% |
| 2024-01 | $12.34 | $11.31 | $1.03 | 13,962,289.0 | +7.89% |
Sfl Corporation Ltd 주식 (SFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.75 | $10.91 | $0.84 | 15,811,746.0 | -0.70% |
| 2023-11 | $11.57 | $10.27 | $1.30 | 16,470,719.0 | +4.60% |
| 2023-10 | $11.37 | $10.52 | $0.85 | 13,793,516.0 | -2.60% |
| 2023-09 | $11.52 | $10.69 | $0.83 | 14,371,373.0 | -1.33% |
| 2023-08 | $11.39 | $9.60 | $1.79 | 23,399,450.0 | +14.60% |
| 2023-07 | $9.90 | $9.19 | $0.71 | 15,489,994.0 | +5.68% |
| 2023-06 | $9.57 | $8.60 | $0.974 | 20,245,297.0 | +8.74% |
| 2023-05 | $9.06 | $8.43 | $0.635 | 20,337,148.0 | -5.61% |
| 2023-04 | $9.75 | $8.77 | $0.9802 | 16,538,487.0 | -4.32% |
| 2023-03 | $10.43 | $8.97 | $1.46 | 20,713,890.0 | -7.95% |
| 2023-02 | $10.78 | $9.80 | $0.98 | 18,550,699.0 | +1.38% |
| 2023-01 | $10.22 | $8.82 | $1.40 | 12,889,787.0 | +10.41% |
Sfl Corporation Ltd 주식 (SFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.14 | $9.05 | $1.09 | 17,352,473.0 | -5.82% |
| 2022-11 | $10.82 | $9.65 | $1.17 | 21,029,344.0 | -4.02% |
| 2022-10 | $10.23 | $8.81 | $1.42 | 19,575,577.0 | +11.96% |
| 2022-09 | $11.09 | $9.06 | $2.03 | 17,993,947.0 | -14.86% |
| 2022-08 | $11.51 | $9.71 | $1.80 | 19,056,454.0 | +7.32% |
| 2022-07 | $10.06 | $8.71 | $1.35 | 12,897,579.0 | +5.06% |
| 2022-06 | $11.50 | $8.86 | $2.64 | 22,848,666.0 | -15.64% |
| 2022-05 | $11.60 | $9.65 | $1.95 | 21,504,835.0 | +13.41% |
| 2022-04 | $10.84 | $9.53 | $1.31 | 21,758,375.0 | -2.55% |
| 2022-03 | $10.66 | $9.50 | $1.16 | 25,906,903.0 | +2.31% |
| 2022-02 | $10.21 | $8.19 | $2.02 | 20,775,670.0 | +21.34% |
| 2022-01 | $8.71 | $7.64 | $1.07 | 14,991,880.0 | +0.61% |
1.02%
자본화:
|
볼륨(24시간):