Stockscreener 앱 받기
9.42
2.17%
0.20
Sfl Corporation Ltd 주식 (SFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $9.43 | $9.36 | $0.0642 | 432,260.0 | +2.17% |
| 2025-07-22 | $9.26 | $9.00 | $0.26 | 806,022.0 | +2.22% |
| 2025-07-21 | $9.20 | $9.01 | $0.19 | 786,148.0 | -1.42% |
| 2025-07-18 | $9.33 | $9.12 | $0.21 | 969,760.0 | -1.19% |
| 2025-07-17 | $9.29 | $8.89 | $0.40 | 1,279,683.0 | +3.70% |
| 2025-07-16 | $8.96 | $8.78 | $0.18 | 769,117.0 | +0.22% |
| 2025-07-15 | $9.10 | $8.89 | $0.21 | 772,373.0 | -1.87% |
| 2025-07-14 | $9.12 | $8.98 | $0.145 | 757,881.0 | -1.20% |
| 2025-07-11 | $9.24 | $9.05 | $0.19 | 845,539.0 | +1.55% |
| 2025-07-10 | $9.12 | $8.82 | $0.30 | 1,155,364.0 | +2.03% |
| 2025-07-09 | $8.95 | $8.79 | $0.165 | 814,018.0 | -0.67% |
| 2025-07-08 | $9.05 | $8.91 | $0.14 | 840,139.0 | -0.11% |
| 2025-07-07 | $9.07 | $8.84 | $0.23 | 2,298,963.0 | +0.45% |
| 2025-07-03 | $8.91 | $8.83 | $0.08 | 388,150.0 | +0.34% |
| 2025-07-02 | $8.89 | $8.44 | $0.45 | 1,114,142.0 | +5.60% |
| 2025-07-01 | $8.46 | $8.21 | $0.255 | 957,570.0 | +0.84% |
| 2025-06-30 | $8.53 | $8.33 | $0.20 | 1,531,162.0 | -1.54% |
| 2025-06-27 | $8.63 | $8.38 | $0.249 | 3,278,757.0 | -1.86% |
| 2025-06-26 | $8.69 | $8.56 | $0.1252 | 782,769.0 | +0.70% |
| 2025-06-25 | $8.62 | $8.46 | $0.16 | 846,994.0 | +0.59% |
| 2025-06-24 | $8.62 | $8.37 | $0.25 | 813,117.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $9.43 | $8.21 | $1.22 | 15,419,389.0 | +13.09% |
| 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% |
0.25%
0.48%
자본화:
|
볼륨(24시간):