NYSE · SFL · stock
SFL Corp Ltd. (SFL) stock price history
Every NYSE trading session of SFL Corp Ltd. from Jun 17, 2004 to Nov 12, 2026: 5,630 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFL adjusted close, 2004 to 2026
- $13.75
- All time high, 2026
- $13.98
- 52 week high, $7.24 low
- 5,630
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SFL key facts
- SFL Corp Ltd. (SFL) closed at $11.11 on Nov 12, 2026 on NYSE.
- SFL's all time high close is $13.75, set on Sep 17, 2026; its all time low close is $0.7975 on Mar 9, 2009.
- SFL's 52 week range is $7.24 to $13.98.
- SFL returned +39.8% over the year to Nov 12, 2026 and +81.8% over five years.
- Over ten years SFL returned +111%, +7.7% a year compounded.
- SFL's deepest drawdown was -85.7% from May 20, 2008 to Mar 9, 2009.
- DataCedar holds 5,630 daily sessions of SFL history from Jun 17, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SFL price chart, 2004 to 2026
SFL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | -6.0% |
| 6 months | -11.6% |
| Year to date | +49.8% |
| 1 year | +39.8% |
| 3 years | +26.4% |
| 5 years | +81.8% |
| 10 years | +110.6% |
| Since Jun 17, 2004 | +591.9% |
| Compound annual growth, 22.4 years | +9.0% |
SFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.75 on Sep 17, 2026
- All time low close
- $0.7975 on Mar 9, 2009
- 52 week high
- $13.98 on Sep 17, 2026
- 52 week low
- $7.24 on Dec 17, 2025
- Deepest drawdown
- -85.7% from May 20, 2008 to Mar 9, 2009, recovered Feb 28, 2014
- Best single session
- +25.5% on Oct 13, 2008
- Worst single session
- -31.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 6.9×
- Best calendar year
- 2012, +101%
- Worst calendar year
- 2008, -55%
SFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 17, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.56 | $13.98 | $7.46 | $11.11 | +47.7% | 321.2M | 218 |
| 2025 | $9.32 | $10.08 | $6.33 | $7.52 | -18.6% | 313.8M | 250 |
| 2024 | $9.39 | $12.39 | $8.72 | $9.24 | -0.8% | 214.4M | 252 |
| 2023 | $6.90 | $9.71 | $6.50 | $9.32 | +34.5% | 209.6M | 249 |
| 2022 | $5.61 | $8.26 | $5.26 | $6.93 | +23.5% | 235.9M | 250 |
| 2021 | $4.08 | $6.18 | $4.00 | $5.61 | +39.8% | 275.5M | 252 |
| 2020 | $8.34 | $8.49 | $3.74 | $4.01 | -51.9% | 217.9M | 252 |
| 2019 | $5.42 | $8.45 | $5.32 | $8.34 | +53.4% | 144.4M | 250 |
| 2018 | $7.25 | $7.48 | $5.42 | $5.43 | -24.8% | 200.7M | 251 |
| 2017 | $6.23 | $7.37 | $5.46 | $7.23 | +16.8% | 221.9M | 251 |
| 2016 | $6.03 | $6.28 | $3.63 | $6.19 | +1.1% | 229.9M | 252 |
| 2015 | $4.73 | $6.40 | $4.54 | $6.12 | +30.5% | 160.5M | 252 |
| 2014 | $4.93 | $6.29 | $4.30 | $4.69 | -5.5% | 136.4M | 252 |
| 2013 | $4.76 | $5.11 | $4.08 | $4.96 | +5.9% | 164.5M | 252 |
| 2012 | $2.39 | $4.82 | $2.38 | $4.69 | +100.8% | 116.8M | 249 |
| 2011 | $4.89 | $5.13 | $2.15 | $2.33 | -52.0% | 116.1M | 252 |
| 2010 | $2.92 | $5.22 | $2.85 | $4.87 | +69.1% | 109.7M | 252 |
| 2009 | $2.07 | $3.10 | $0.7896 | $2.88 | +38.9% | 150.1M | 252 |
| 2008 | $4.65 | $5.64 | $1.46 | $2.07 | -55.5% | 129.1M | 253 |
| 2007 | $3.71 | $5.11 | $3.36 | $4.65 | +26.6% | 104.4M | 251 |
| 2006 | $2.38 | $3.70 | $2.27 | $3.68 | +56.0% | 74.7M | 251 |
| 2005 | $2.48 | $3.04 | $2.33 | $2.36 | -9.4% | 75.2M | 249 |
| 2004 | $1.62 | $3.32 | $1.39 | $2.60 | n/a | 39.9M | 138 |
SFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $11.11 | -14.2% |
| October 2026 | $12.95 | -1.6% |
| September 2026 | $13.16 | +7.6% |
| August 2026 | $12.23 | -0.9% |
| July 2026 | $12.34 | +21.0% |
| June 2026 | $10.20 | -7.6% |
| May 2026 | $11.04 | -2.5% |
| April 2026 | $11.32 | +6.9% |
| March 2026 | $10.59 | -0.1% |
| February 2026 | $10.60 | +24.3% |
| January 2026 | $8.53 | +13.4% |
| December 2025 | $7.52 | -5.1% |
About the SFL data
Daily bars. 5,630 sessions from Jun 17, 2004 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SF$C Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C
- SF$D Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock, Series D
- SFB Stifel Financial Corp.
- SFBS ServisFirst Bancshares, Inc.
- SG Sweetgreen, Inc.
- SGHC Super Group (SGHC) Ltd
- SGI Somnigroup International INC.
- SGOV iShares 0-3 Month Treasury Bond ETF
Common questions
SFL share price history
