SFL Stock Price History
NYSE: SFLConsumer DiscretionaryMarine TransportationUSD
13.34-0.22 (-1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFL price history at a glance
The price history for SFL (SFL) on this page begins on June 14, 2004, when the stock closed at $13.45; it most recently closed at $13.34 on October 5, 2026. The highest price in this record is $32.90, reached on May 19, 2008; the latest close is 59.5% below that peak. Across the 21 complete calendar years in the table, SFL finished higher in 11 and lower in 10. Its best year was 2012 (+83.7%) and its worst was 2020 (-56.9%).
Over roughly 22 years the share price changed -0.8%, a -0.0% compound annual price return (excluding dividends). In the last 12 months alone, SFL has gained 92.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $32.90
- Date of high
- May 19, 2008
- Low since 2004
- $4.01
- Date of low
- Mar 9, 2009
- 52-week high
- $13.98
- 52-week low
- $6.73
- Last close
- $13.34
SFL returns
1 week
-0.82%
1 month
+6.46%
3 months
+20.07%
6 months
+23.06%
Year to date
+70.81%
1 year
+92.22%
3 years
+19.43%
5 years
+62.68%
SFL price return, excluding dividends.
SFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.34 | +69.07% |
| 2025 | 7.89 | -23.84% |
| 2024 | 10.36 | -8.16% |
| 2023 | 11.28 | +22.34% |
| 2022 | 9.22 | +13.13% |
| 2021 | 8.15 | +29.78% |
| 2020 | 6.28 | -56.87% |
| 2019 | 14.56 | +26.61% |
| 2018 | 11.50 | -25.81% |
| 2017 | 15.50 | +4.38% |
| 2016 | 14.85 | -10.38% |
| 2015 | 16.57 | +12.95% |
| 2014 | 14.67 | -10.11% |
| 2013 | 16.32 | -4.90% |
| 2012 | 17.16 | +83.73% |
| 2011 | 9.34 | -56.60% |
| 2010 | 21.52 | +57.89% |
| 2009 | 13.63 | +13.30% |
| 2008 | 12.03 | -54.57% |
| 2007 | 26.48 | +11.45% |
| 2006 | 23.76 | +40.59% |
| 2005 | 16.90 | -17.64% |
| 2004* | 20.52 | +52.57% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
SFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.60 | 13.60 | 13.30 | 13.34 | -1.62% | |
| 13.45 | 13.59 | 13.31 | 13.56 | +2.11% | |
| 13.41 | 13.59 | 13.25 | 13.28 | -0.15% | |
| 13.43 | 13.46 | 13.14 | 13.30 | -1.48% | |
| 13.54 | 13.68 | 13.15 | 13.50 | +0.37% | |
| 13.29 | 13.46 | 13.16 | 13.45 | -0.22% | |
| 13.11 | 13.55 | 12.95 | 13.48 | +2.43% | |
| 13.14 | 13.41 | 13.10 | 13.16 | +0.77% | |
| 12.70 | 13.16 | 12.63 | 13.06 | +1.79% | |
| 12.95 | 13.05 | 12.71 | 12.83 | +0.39% | |
| 12.86 | 12.97 | 12.68 | 12.78 | -1.54% | |
| 12.78 | 13.07 | 12.60 | 12.98 | +2.04% | |
| 12.81 | 12.82 | 12.46 | 12.72 | -0.55% | |
| 13.31 | 13.32 | 12.79 | 12.79 | -5.19% | |
| 13.52 | 13.74 | 13.31 | 13.49 | -1.03% | |
| 13.74 | 13.84 | 13.54 | 13.63 | -0.87% | |
| 13.55 | 13.98 | 13.48 | 13.75 | +1.78% | |
| 13.29 | 13.74 | 13.24 | 13.51 | +1.81% | |
| 13.04 | 13.33 | 12.99 | 13.27 | +1.76% | |
| 13.18 | 13.22 | 12.92 | 13.04 | -1.06% | |
| 12.76 | 13.19 | 12.73 | 13.18 | +3.94% | |
| 12.57 | 12.72 | 12.42 | 12.68 | +1.20% | |
| 12.50 | 12.62 | 12.28 | 12.53 | -0.48% | |
| 12.87 | 12.88 | 12.54 | 12.59 | -2.10% | |
| 12.61 | 12.88 | 12.55 | 12.86 | +1.90% | |
| 12.54 | 12.69 | 12.47 | 12.62 | +1.20% | |
| 12.42 | 12.56 | 12.33 | 12.47 | +0.32% | |
| 12.58 | 12.68 | 12.35 | 12.43 | -0.16% | |
| 12.51 | 12.60 | 12.30 | 12.45 | +0.65% | |
| 12.37 | 12.54 | 12.34 | 12.37 | +0.16% | |
| 12.03 | 12.44 | 12.02 | 12.35 | +2.66% | |
| 12.35 | 12.75 | 11.89 | 12.03 | -1.55% | |
| 12.17 | 12.32 | 12.10 | 12.22 | -0.33% | |
| 12.36 | 12.42 | 12.21 | 12.26 | -1.05% | |
| 12.54 | 12.79 | 12.39 | 12.39 | -1.04% | |
| 12.67 | 12.67 | 12.41 | 12.52 | -1.03% | |
| 12.52 | 12.67 | 12.52 | 12.65 | +1.77% | |
| 12.53 | 12.54 | 12.34 | 12.43 | -0.40% | |
| 12.34 | 12.52 | 12.30 | 12.48 | +1.05% | |
| 12.18 | 12.42 | 12.13 | 12.35 | +2.07% | |
| 11.80 | 12.25 | 11.80 | 12.10 | +2.37% | |
| 11.55 | 11.83 | 11.43 | 11.82 | +2.34% | |
| 11.86 | 11.89 | 11.44 | 11.55 | -2.86% | |
| 12.11 | 12.19 | 11.88 | 11.89 | -1.49% | |
| 12.04 | 12.15 | 11.85 | 12.07 | 0.00% | |
| 12.16 | 12.26 | 12.05 | 12.07 | +1.68% | |
| 12.14 | 12.18 | 11.85 | 11.87 | -2.22% | |
| 12.19 | 12.19 | 11.95 | 12.14 | -1.94% | |
| 12.32 | 12.41 | 12.11 | 12.38 | +0.32% | |
| 12.29 | 12.38 | 12.21 | 12.34 | +0.33% | |
| 12.11 | 12.33 | 12.05 | 12.30 | +1.40% | |
| 12.21 | 12.30 | 11.99 | 12.13 | 0.00% | |
| 12.00 | 12.21 | 11.93 | 12.13 | +1.59% | |
| 11.63 | 11.97 | 11.56 | 11.94 | +0.17% | |
| 11.90 | 12.05 | 11.80 | 11.92 | +0.51% | |
| 11.43 | 11.86 | 11.35 | 11.86 | +4.49% | |
| 11.45 | 11.47 | 11.29 | 11.35 | -0.79% | |
| 11.30 | 11.50 | 11.16 | 11.44 | +1.78% | |
| 11.21 | 11.42 | 11.21 | 11.24 | +1.17% | |
| 11.15 | 11.41 | 10.95 | 11.11 | -1.59% | |
| 11.25 | 11.41 | 11.24 | 11.29 | -0.27% | |
| 11.33 | 11.36 | 11.17 | 11.32 | +0.18% | |
| 11.20 | 11.45 | 11.20 | 11.30 | +1.71% | |
| 11.22 | 11.29 | 11.11 | 11.11 | 0.00% | |
| 10.84 | 11.12 | 10.84 | 11.11 | +2.97% | |
| 10.90 | 11.12 | 10.59 | 10.79 | -2.35% | |
| 11.02 | 11.17 | 10.96 | 11.05 | +0.73% | |
| 11.07 | 11.09 | 10.91 | 10.97 | +0.37% | |
| 10.58 | 11.12 | 10.49 | 10.93 | +3.21% | |
| 10.48 | 10.70 | 10.48 | 10.59 | +3.32% | |
| 10.20 | 10.38 | 10.20 | 10.25 | +0.49% | |
| 10.30 | 10.36 | 10.07 | 10.20 | -1.54% | |
| 10.64 | 10.68 | 10.32 | 10.36 | -1.61% | |
| 10.67 | 10.71 | 10.21 | 10.53 | -1.96% | |
| 11.08 | 11.13 | 10.68 | 10.74 | -3.76% | |
| 11.43 | 11.46 | 11.10 | 11.16 | -2.87% | |
| 11.18 | 11.56 | 11.11 | 11.49 | +2.13% | |
| 10.90 | 11.33 | 10.90 | 11.25 | +4.07% | |
| 10.99 | 11.00 | 10.59 | 10.81 | -1.46% | |
| 11.25 | 11.31 | 10.93 | 10.97 | -2.66% | |
| 11.37 | 11.43 | 11.21 | 11.27 | -1.49% | |
| 11.38 | 11.46 | 11.31 | 11.44 | -0.44% | |
| 11.16 | 11.49 | 11.12 | 11.49 | +2.68% | |
| 11.35 | 11.41 | 11.17 | 11.19 | +0.45% | |
| 11.10 | 11.33 | 11.08 | 11.14 | +0.27% | |
| 10.98 | 11.13 | 10.89 | 11.11 | +1.00% | |
| 11.04 | 11.08 | 10.92 | 11.00 | +0.36% | |
| 10.94 | 11.13 | 10.90 | 10.96 | 0.00% | |
| 11.03 | 11.11 | 10.93 | 10.96 | -0.36% | |
| 11.11 | 11.19 | 10.98 | 11.00 | -1.52% | |
| 11.10 | 11.26 | 11.05 | 11.17 | +0.63% | |
| 11.06 | 11.12 | 10.99 | 11.10 | +0.54% | |
| 11.25 | 11.26 | 11.00 | 11.04 | -2.47% | |
| 11.51 | 11.61 | 11.29 | 11.32 | -1.57% | |
| 11.77 | 11.80 | 11.45 | 11.50 | -4.72% | |
| 12.22 | 12.27 | 11.98 | 12.07 | -1.71% | |
| 12.60 | 12.60 | 12.23 | 12.28 | -2.85% | |
| 12.60 | 12.86 | 12.49 | 12.64 | -0.63% | |
| 12.51 | 12.78 | 12.48 | 12.72 | +1.84% | |
| 12.53 | 12.63 | 12.40 | 12.49 | -0.16% | |
| 12.48 | 12.64 | 12.31 | 12.51 | +0.24% | |
| 12.54 | 12.56 | 12.27 | 12.48 | -0.79% | |
| 12.50 | 12.60 | 12.31 | 12.58 | +1.29% | |
| 12.78 | 12.94 | 12.23 | 12.42 | -2.97% | |
| 12.18 | 12.90 | 12.05 | 12.80 | +6.67% | |
| 11.95 | 12.04 | 11.78 | 12.00 | 0.00% | |
| 11.97 | 12.09 | 11.89 | 12.00 | +0.76% | |
| 11.71 | 11.97 | 11.70 | 11.91 | +1.10% | |
| 11.65 | 11.89 | 11.56 | 11.78 | -0.42% | |
| 11.70 | 11.86 | 11.65 | 11.83 | +1.81% | |
| 11.56 | 11.69 | 11.53 | 11.62 | +0.26% | |
| 11.51 | 11.60 | 11.29 | 11.59 | +0.52% | |
| 11.32 | 11.55 | 11.30 | 11.53 | +1.68% | |
| 11.41 | 11.51 | 11.28 | 11.34 | -0.44% | |
| 11.20 | 11.45 | 11.19 | 11.39 | +1.97% | |
| 11.05 | 11.17 | 11.01 | 11.17 | +2.20% | |
| 10.81 | 10.94 | 10.76 | 10.93 | +1.02% | |
| 10.88 | 10.93 | 10.77 | 10.82 | -0.09% | |
| 10.86 | 10.87 | 10.57 | 10.83 | +0.37% | |
| 11.12 | 11.14 | 10.74 | 10.79 | -2.44% | |
| 11.01 | 11.10 | 10.85 | 11.06 | -0.09% | |
| 10.93 | 11.12 | 10.78 | 11.07 | +1.56% | |
| 10.85 | 10.95 | 10.71 | 10.90 | +0.09% | |
| 10.87 | 11.00 | 10.78 | 10.89 | +1.21% | |
| 10.86 | 10.92 | 10.74 | 10.76 | -0.92% | |
| 10.89 | 11.01 | 10.83 | 10.86 | +0.18% | |
| 10.90 | 10.92 | 10.65 | 10.84 | -0.73% | |
| 11.05 | 11.20 | 10.89 | 10.92 | -1.36% | |
| 10.90 | 11.09 | 10.62 | 11.07 | +0.73% | |
| 11.00 | 11.14 | 10.90 | 10.99 | +0.18% | |
| 10.87 | 11.00 | 10.81 | 10.97 | +0.37% | |
| 10.63 | 10.97 | 10.63 | 10.93 | +2.82% | |
| 10.77 | 10.80 | 10.61 | 10.63 | -1.48% | |
| 10.75 | 10.95 | 10.66 | 10.79 | +1.79% | |
| 10.56 | 10.70 | 10.33 | 10.60 | +0.09% | |
| 10.62 | 10.69 | 10.53 | 10.59 | -0.47% | |
| 10.64 | 10.84 | 10.60 | 10.64 | +0.38% | |
| 10.80 | 10.80 | 10.50 | 10.60 | -1.85% | |
| 10.72 | 10.98 | 10.72 | 10.80 | +1.41% | |
| 10.36 | 10.69 | 10.17 | 10.65 | +2.80% | |
| 10.55 | 10.55 | 10.32 | 10.36 | -1.24% | |
| 10.15 | 10.54 | 10.08 | 10.49 | +2.84% | |
| 10.13 | 10.36 | 10.10 | 10.20 | +0.69% | |
| 10.10 | 10.22 | 10.04 | 10.13 | +0.20% | |
| 10.00 | 10.15 | 9.96 | 10.11 | +2.33% | |
| 9.92 | 9.96 | 9.83 | 9.88 | -0.80% | |
| 10.32 | 10.39 | 9.93 | 9.96 | -5.68% | |
| 10.83 | 10.83 | 10.41 | 10.56 | -2.67% | |
| 10.85 | 11.00 | 10.80 | 10.85 | -0.46% | |
| 10.58 | 10.98 | 10.54 | 10.90 | +1.40% | |
| 10.86 | 10.98 | 10.71 | 10.75 | -0.56% | |
| 10.93 | 10.93 | 10.68 | 10.81 | -1.46% | |
| 11.01 | 11.09 | 10.92 | 10.97 | -0.36% | |
| 10.83 | 11.11 | 10.78 | 11.01 | -2.31% | |
| 11.05 | 11.28 | 10.81 | 11.27 | +2.36% | |
| 10.99 | 11.03 | 10.87 | 11.01 | +0.73% | |
| 10.76 | 10.97 | 10.70 | 10.93 | +0.92% | |
| 10.82 | 10.84 | 10.53 | 10.83 | -0.09% | |
| 10.81 | 10.91 | 10.75 | 10.84 | +1.12% | |
| 10.75 | 10.80 | 10.61 | 10.72 | -0.19% | |
| 10.46 | 10.75 | 10.42 | 10.74 | +2.48% | |
| 10.44 | 10.50 | 10.30 | 10.48 | +0.96% | |
| 10.50 | 10.52 | 10.30 | 10.38 | -0.19% | |
| 10.30 | 10.45 | 10.10 | 10.40 | +0.97% | |
| 10.24 | 10.44 | 10.17 | 10.30 | +0.39% | |
| 10.00 | 10.27 | 9.93 | 10.26 | +2.60% | |
| 9.22 | 10.29 | 9.13 | 10.00 | +9.53% | |
| 9.21 | 9.27 | 9.11 | 9.13 | -0.87% | |
| 9.13 | 9.30 | 9.13 | 9.21 | +0.66% | |
| 8.84 | 9.21 | 8.84 | 9.15 | +3.86% | |
| 8.86 | 8.97 | 8.75 | 8.81 | -1.56% | |
| 9.10 | 9.17 | 8.93 | 8.95 | -1.00% | |
| 9.00 | 9.09 | 8.75 | 9.04 | +0.33% | |
| 8.74 | 9.12 | 8.65 | 9.01 | +1.69% | |
| 8.71 | 8.90 | 8.60 | 8.86 | +0.34% | |
| 8.88 | 9.03 | 8.71 | 8.83 | +0.68% | |
| 8.40 | 8.77 | 8.40 | 8.77 | +4.90% | |
| 8.23 | 8.41 | 8.23 | 8.36 | +1.58% | |
| 8.42 | 8.47 | 8.16 | 8.23 | -1.56% | |
| 8.49 | 8.56 | 8.32 | 8.36 | -0.36% | |
| 8.52 | 8.53 | 8.34 | 8.39 | -0.94% | |
| 8.30 | 8.52 | 8.28 | 8.47 | +2.54% | |
| 8.26 | 8.30 | 8.19 | 8.26 | +0.12% | |
| 8.47 | 8.56 | 8.25 | 8.25 | -2.60% | |
| 8.43 | 8.53 | 8.29 | 8.47 | 0.00% | |
| 8.47 | 8.55 | 8.40 | 8.47 | +0.59% | |
| 8.40 | 8.53 | 8.38 | 8.42 | +1.08% | |
| 8.32 | 8.44 | 8.24 | 8.33 | +0.36% | |
| 8.36 | 8.37 | 8.20 | 8.30 | -0.48% | |
| 8.23 | 8.40 | 8.16 | 8.34 | +1.34% | |
| 8.10 | 8.27 | 8.04 | 8.23 | +2.24% | |
| 7.96 | 8.22 | 7.96 | 8.05 | +1.90% | |
| 8.13 | 8.20 | 7.90 | 7.90 | +0.13% | |
| 7.85 | 7.91 | 7.75 | 7.89 | +1.02% | |
| 7.69 | 7.83 | 7.66 | 7.81 | +1.43% | |
| 7.78 | 7.84 | 7.69 | 7.70 | -0.65% | |
| 7.76 | 7.83 | 7.72 | 7.75 | -0.51% | |
| 7.73 | 7.80 | 7.67 | 7.79 | +0.91% | |
| 7.66 | 7.74 | 7.58 | 7.72 | +0.52% | |
| 7.65 | 7.74 | 7.60 | 7.68 | +0.26% | |
| 7.78 | 7.88 | 7.64 | 7.66 | -1.54% | |
| 7.62 | 7.87 | 7.62 | 7.78 | +2.50% | |
| 7.62 | 7.63 | 7.53 | 7.59 | -0.13% | |
| 7.69 | 7.74 | 7.52 | 7.60 | -0.52% | |
| 7.80 | 7.81 | 7.64 | 7.64 | -2.55% | |
| 7.76 | 7.90 | 7.71 | 7.84 | +1.16% | |
| 7.89 | 7.89 | 7.71 | 7.75 | -4.20% | |
| 8.22 | 8.26 | 8.04 | 8.09 | -1.46% | |
| 8.37 | 8.37 | 8.11 | 8.21 | -1.68% | |
| 8.31 | 8.41 | 8.22 | 8.35 | +0.60% | |
| 8.31 | 8.42 | 8.29 | 8.30 | -0.12% | |
| 8.30 | 8.39 | 8.28 | 8.31 | +0.12% | |
| 8.39 | 8.39 | 8.24 | 8.30 | -0.72% | |
| 8.30 | 8.41 | 8.30 | 8.36 | +1.70% | |
| 8.20 | 8.25 | 8.08 | 8.22 | +0.24% | |
| 8.25 | 8.29 | 8.18 | 8.20 | -0.36% | |
| 8.20 | 8.25 | 8.17 | 8.23 | +0.86% | |
| 8.18 | 8.27 | 8.16 | 8.16 | -0.73% | |
| 8.17 | 8.23 | 8.10 | 8.22 | +0.49% | |
| 8.07 | 8.22 | 8.00 | 8.18 | -0.85% | |
| 8.08 | 8.26 | 7.97 | 8.25 | +1.98% | |
| 8.20 | 8.38 | 8.08 | 8.09 | -1.22% | |
| 8.10 | 8.23 | 8.05 | 8.19 | -0.85% | |
| 8.17 | 8.27 | 8.10 | 8.26 | +0.49% | |
| 8.14 | 8.35 | 8.06 | 8.22 | +0.37% | |
| 8.05 | 8.19 | 7.97 | 8.19 | +0.61% | |
| 8.20 | 8.36 | 8.11 | 8.14 | -1.33% | |
| 8.42 | 8.43 | 8.21 | 8.25 | -1.20% | |
| 7.85 | 8.47 | 7.85 | 8.35 | +9.44% | |
| 7.63 | 7.70 | 7.52 | 7.63 | +0.39% | |
| 7.46 | 7.60 | 7.41 | 7.60 | +1.88% | |
| 7.45 | 7.57 | 7.43 | 7.46 | +0.13% | |
| 7.36 | 7.49 | 7.34 | 7.45 | +1.78% | |
| 7.28 | 7.49 | 7.27 | 7.32 | -1.48% | |
| 7.40 | 7.45 | 7.36 | 7.43 | -0.40% | |
| 7.27 | 7.49 | 7.22 | 7.46 | +3.04% | |
| 7.17 | 7.28 | 7.11 | 7.24 | +0.70% | |
| 7.31 | 7.38 | 7.14 | 7.19 | -1.51% | |
| 7.00 | 7.33 | 6.99 | 7.30 | +3.84% | |
| 7.04 | 7.08 | 7.00 | 7.03 | -0.14% | |
| 7.09 | 7.14 | 7.01 | 7.04 | -1.26% | |
| 7.08 | 7.18 | 7.06 | 7.13 | +1.86% | |
| 6.84 | 7.02 | 6.83 | 7.00 | +2.34% | |
| 7.00 | 7.01 | 6.82 | 6.84 | -2.56% | |
| 7.00 | 7.16 | 6.99 | 7.02 | +0.57% | |
| 6.94 | 7.00 | 6.78 | 6.98 | +0.43% | |
| 7.00 | 7.15 | 6.90 | 6.95 | -1.00% | |
| 6.96 | 7.07 | 6.93 | 7.02 | +2.33% | |
| 6.89 | 6.90 | 6.73 | 6.86 | -1.01% | |
| 7.00 | 7.07 | 6.91 | 6.93 | -0.14% | |
| 7.13 | 7.19 | 6.94 | 6.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFL chart for longer ranges.