Stockscreener 앱 받기
7.42
0.47%
-0.04
Sfl Corporation Ltd 주식 (SFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $7.45 | $7.36 | $0.09 | 162,038.0 | -0.47% |
| 2025-10-31 | $7.49 | $7.21 | $0.275 | 1,305,653.0 | +3.04% |
| 2025-10-30 | $7.28 | $7.11 | $0.17 | 1,014,252.0 | +0.70% |
| 2025-10-29 | $7.38 | $7.14 | $0.24 | 1,124,770.0 | -1.51% |
| 2025-10-28 | $7.33 | $6.99 | $0.345 | 2,191,156.0 | +3.84% |
| 2025-10-27 | $7.08 | $7.00 | $0.08 | 1,120,998.0 | -0.14% |
| 2025-10-24 | $7.13 | $7.01 | $0.125 | 593,951.0 | -1.26% |
| 2025-10-23 | $7.18 | $7.06 | $0.12 | 750,681.0 | +1.86% |
| 2025-10-22 | $7.02 | $6.83 | $0.19 | 972,989.0 | +2.34% |
| 2025-10-21 | $7.01 | $6.82 | $0.191 | 1,407,889.0 | -2.56% |
| 2025-10-20 | $7.16 | $6.99 | $0.17 | 1,219,212.0 | +0.57% |
| 2025-10-17 | $7.00 | $6.78 | $0.22 | 1,301,462.0 | +0.43% |
| 2025-10-16 | $7.15 | $6.89 | $0.255 | 1,355,956.0 | -1.00% |
| 2025-10-15 | $7.07 | $6.93 | $0.1399 | 1,238,890.0 | +2.33% |
| 2025-10-14 | $6.90 | $6.73 | $0.17 | 1,543,606.0 | -1.01% |
| 2025-10-13 | $7.07 | $6.91 | $0.16 | 1,141,066.0 | -0.14% |
| 2025-10-10 | $7.18 | $6.94 | $0.245 | 2,213,788.0 | -3.34% |
| 2025-10-09 | $7.30 | $7.13 | $0.17 | 2,137,646.0 | -0.97% |
| 2025-10-08 | $7.41 | $7.18 | $0.23 | 1,711,065.0 | -1.76% |
| 2025-10-07 | $7.57 | $7.27 | $0.30 | 1,392,216.0 | -3.02% |
| 2025-10-06 | $7.78 | $7.61 | $0.165 | 1,075,735.0 | -1.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.45 | $7.36 | $0.09 | 162,038.0 | -0.47% |
| 2025-10 | $7.78 | $6.73 | $1.04 | 30,292,210.0 | -0.93% |
| 2025-09 | $8.38 | $7.43 | $0.945 | 25,762,538.0 | -7.38% |
| 2025-08 | $9.52 | $7.54 | $1.97 | 35,775,075.0 | -11.44% |
| 2025-07 | $9.54 | $8.21 | $1.33 | 19,657,404.0 | +10.20% |
| 2025-06 | $9.15 | $8.33 | $0.82 | 25,310,335.0 | -2.91% |
| 2025-05 | $8.94 | $8.09 | $0.85 | 21,033,148.0 | +4.38% |
| 2025-04 | $8.36 | $6.78 | $1.58 | 28,230,494.0 | +0.24% |
| 2025-03 | $9.20 | $8.04 | $1.16 | 29,862,277.0 | -9.19% |
| 2025-02 | $11.13 | $9.00 | $2.13 | 24,948,334.0 | -14.41% |
| 2025-01 | $11.14 | $10.21 | $0.925 | 15,094,480.0 | +3.23% |
Sfl Corporation Ltd 주식 (SFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.72 | $9.64 | $1.08 | 18,008,281.0 | -4.94% |
| 2024-11 | $11.18 | $10.01 | $1.17 | 19,793,491.0 | -0.85% |
| 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% |
3.09%
0.19%
자본화:
|
볼륨(24시간):