Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

4.770 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.930 5.930 5.674 5.788 0 -0.30(-4.97%)
Jan 29, 2009 6.147 6.147 5.674 6.090 2,823 -0.01(-0.16%)
Jan 28, 2009 6.147 6.147 5.911 6.100 8,416 -0.03(-0.46%)
Jan 27, 2009 6.734 6.762 6.100 6.128 14,133 -0.63(-9.37%)
Jan 26, 2009 6.544 6.762 5.977 6.762 6,597 +0.14(+2.14%)
Jan 23, 2009 6.431 6.667 6.431 6.620 2,114 +0.00(+0.00%)
Jan 22, 2009 5.958 6.620 5.958 6.620 8,887 +0.47(+7.69%)
Jan 21, 2009 6.147 6.336 6.005 6.147 5,027 +0.09(+1.56%)
Jan 20, 2009 6.005 6.336 5.968 6.053 5,129 -0.05(-0.78%)
Jan 16, 2009 6.800 6.904 6.015 6.100 0 -0.34(-5.29%)
Jan 15, 2009 6.242 6.516 6.053 6.440 7,253 -0.01(-0.15%)
Jan 14, 2009 6.582 6.611 6.168 6.450 2,881 -0.22(-3.26%)
Jan 13, 2009 6.639 6.762 6.639 6.667 1,453 +0.01(+0.14%)
Jan 12, 2009 6.620 6.715 6.251 6.658 45,150 -0.02(-0.28%)
Jan 09, 2009 7.187 7.187 6.620 6.677 5,724 -0.51(-7.11%)
Jan 08, 2009 6.336 7.424 5.788 7.187 29,714 +1.04(+16.92%)
Jan 07, 2009 5.485 6.147 5.334 6.147 50,736 +0.47(+8.33%)
Jan 06, 2009 5.674 5.674 5.485 5.674 7,978 -0.05(-0.83%)
Jan 05, 2009 5.400 5.722 5.400 5.722 2,009 +0.09(+1.68%)
Jan 02, 2009 5.485 5.769 5.485 5.627 0 +0.00(+0.00%)
Jan 01, 2009 5.433 5.627 5.433 5.627 0 +0.00(+0.00%)
Dec 31, 2008 5.433 5.627 5.433 5.627 4,846 +0.24(+4.39%)
Dec 30, 2008 5.334 5.447 5.334 5.391 7,559 +0.05(+0.89%)
Dec 29, 2008 5.387 5.438 5.343 5.343 1,332 -0.10(-1.93%)
Dec 26, 2008 5.328 5.485 5.324 5.448 5,699 -0.03(-0.50%)
Dec 24, 2008 5.306 5.485 5.306 5.476 2,890 +0.09(+1.58%)
Dec 23, 2008 5.332 5.391 5.306 5.391 2,347 -0.08(-1.38%)
Dec 22, 2008 5.296 5.485 5.239 5.466 12,240 +0.08(+1.40%)
Dec 19, 2008 5.343 5.570 5.201 5.391 19,813 +0.05(+0.89%)
Dec 18, 2008 5.173 5.343 5.060 5.343 4,367 +0.26(+5.21%)
Dec 17, 2008 5.154 5.154 4.681 5.079 17,058 -0.08(-1.47%)
Dec 16, 2008 4.521 5.154 4.029 5.154 20,760 +0.53(+11.45%)
Dec 15, 2008 5.542 5.769 4.048 4.625 36,390 -1.04(-18.33%)
Dec 12, 2008 5.863 5.939 5.561 5.663 12,138 -0.31(-5.15%)
Dec 11, 2008 5.845 6.100 5.676 5.970 22,472 +0.11(+1.82%)
Dec 10, 2008 5.334 5.894 5.220 5.863 19,801 +0.65(+12.52%)
Dec 09, 2008 4.918 5.296 4.918 5.211 5,630 +0.29(+5.96%)
Dec 08, 2008 4.785 4.965 4.725 4.918 2,631 +0.09(+1.76%)
Dec 05, 2008 4.539 4.833 4.539 4.833 10,378 +0.26(+5.62%)
Dec 04, 2008 4.539 4.795 4.539 4.575 5,117 +0.07(+1.64%)
Dec 03, 2008 4.462 4.587 4.462 4.502 2,968 -0.09(-1.86%)
Dec 02, 2008 4.161 4.587 4.104 4.587 27,965 +0.35(+8.26%)
Dec 01, 2008 4.729 4.729 4.038 4.237 420,324 -0.02(-0.44%)
Nov 28, 2008 4.044 4.256 4.044 4.256 819 +0.24(+5.88%)
Nov 26, 2008 3.888 4.237 3.887 4.019 9,721 +0.14(+3.66%)
Nov 25, 2008 3.783 4.067 3.783 3.877 5,181 +0.00(+0.00%)
Nov 24, 2008 4.161 4.208 3.877 3.877 9,717 -0.24(-5.75%)
Nov 21, 2008 4.067 4.114 3.693 4.114 15,103 -0.05(-1.14%)
Nov 20, 2008 4.256 4.303 3.792 4.161 27,077 -0.33(-7.37%)
Nov 19, 2008 4.208 4.568 4.161 4.492 10,447 +0.22(+5.09%)
Nov 18, 2008 4.180 4.398 4.161 4.275 35,583 +0.09(+2.26%)
Nov 17, 2008 4.539 4.539 4.180 4.180 8,077 -0.35(-7.72%)
Nov 14, 2008 4.884 4.884 4.511 4.530 0 -0.16(-3.43%)
Nov 13, 2008 4.852 5.154 4.492 4.691 8,829 -0.22(-4.43%)
Nov 12, 2008 4.974 5.211 4.691 4.908 17,519 -0.19(-3.71%)
Nov 11, 2008 4.984 5.183 4.984 5.097 3,573 -0.01(-0.19%)
Nov 10, 2008 5.107 5.343 5.107 5.107 4,530 +0.00(+0.00%)
Nov 07, 2008 5.287 5.296 5.107 5.107 29,670 +0.00(+0.00%)
Nov 06, 2008 5.447 5.447 5.069 5.107 19,497 -0.42(-7.54%)
Nov 05, 2008 5.551 5.674 5.438 5.523 17,138 +0.04(+0.69%)
Nov 04, 2008 5.438 5.580 5.353 5.485 5,884 +0.22(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.