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

Sifco Industries (NY: SIF )

3.445 -0.195 (-5.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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%)
Nov 03, 2008 5.353 5.457 5.201 5.268 19,720 -0.22(-3.97%)
Oct 31, 2008 5.409 5.599 5.268 5.485 22,732 +0.05(+0.87%)
Oct 30, 2008 5.277 5.438 5.277 5.438 3,478 +0.08(+1.41%)
Oct 29, 2008 5.343 5.656 5.249 5.362 14,036 -0.01(-0.18%)
Oct 28, 2008 5.722 5.863 5.201 5.372 21,014 -0.40(-6.89%)
Oct 27, 2008 5.911 5.949 5.722 5.769 5,080 -0.22(-3.63%)
Oct 24, 2008 5.362 6.034 5.343 5.986 22,589 +0.32(+5.68%)
Oct 23, 2008 6.620 6.620 5.296 5.665 8,332 -0.96(-14.43%)
Oct 22, 2008 6.904 7.027 6.611 6.620 9,384 -0.19(-2.78%)
Oct 21, 2008 6.147 6.866 6.147 6.809 5,832 +0.66(+10.77%)
Oct 20, 2008 6.147 6.431 6.147 6.147 12,222 -0.24(-3.70%)
Oct 17, 2008 6.043 6.989 5.816 6.384 21,446 +0.45(+7.57%)
Oct 16, 2008 5.854 6.005 5.854 5.934 9,790 +0.26(+4.58%)
Oct 15, 2008 5.684 5.759 5.485 5.674 26,017 -0.01(-0.17%)
Oct 14, 2008 5.911 6.223 5.684 5.684 11,217 +0.01(+0.17%)
Oct 13, 2008 5.674 5.816 5.485 5.674 9,056 +0.00(+0.00%)
Oct 10, 2008 5.845 6.147 5.050 5.674 24,836 -0.42(-6.83%)
Oct 09, 2008 6.053 6.090 6.053 6.090 8,089 -0.01(-0.16%)
Oct 08, 2008 6.431 6.431 5.599 6.100 12,198 -0.21(-3.30%)
Oct 07, 2008 6.838 7.112 6.005 6.308 15,108 -0.26(-4.03%)
Oct 06, 2008 7.235 7.325 6.384 6.573 52,609 -0.66(-9.15%)
Oct 03, 2008 7.282 7.282 7.235 7.235 0 -0.19(-2.55%)
Oct 02, 2008 7.708 7.991 7.282 7.424 6,910 +0.13(+1.82%)
Oct 01, 2008 7.377 7.518 7.235 7.291 2,453 -0.30(-3.93%)
Sep 30, 2008 7.282 7.589 7.235 7.589 5,815 +0.24(+3.28%)
Sep 29, 2008 7.944 8.048 7.099 7.348 46,282 -0.69(-8.59%)
Sep 26, 2008 7.991 8.039 7.916 8.039 0 +0.00(+0.00%)
Sep 25, 2008 8.180 8.180 8.039 8.039 9,245 -0.09(-1.16%)
Sep 24, 2008 8.001 8.181 8.001 8.133 11,853 +0.05(+0.58%)
Sep 23, 2008 8.303 8.417 8.086 8.086 12,265 +0.00(+0.00%)
Sep 22, 2008 8.086 8.152 8.086 8.086 18,528 -0.06(-0.70%)
Sep 19, 2008 8.228 8.228 8.086 8.143 0 +0.03(+0.35%)
Sep 18, 2008 8.209 8.313 8.039 8.114 13,250 -0.21(-2.50%)
Sep 17, 2008 8.095 8.701 8.086 8.322 5,128 +0.11(+1.38%)
Sep 16, 2008 8.039 8.228 8.039 8.209 3,609 +0.13(+1.58%)
Sep 15, 2008 8.048 8.188 8.048 8.081 3,743 -0.24(-2.90%)
Sep 12, 2008 8.464 8.511 8.322 8.322 9,257 -0.28(-3.30%)
Sep 11, 2008 8.474 8.606 8.370 8.606 3,542 +0.26(+3.17%)
Sep 10, 2008 8.805 8.842 8.275 8.341 18,506 -0.45(-5.16%)
Sep 09, 2008 9.505 9.505 8.653 8.795 12,503 -0.75(-7.83%)
Sep 08, 2008 9.490 9.637 9.457 9.542 3,431 -0.02(-0.20%)
Sep 05, 2008 9.505 9.684 9.457 9.561 0 -0.13(-1.37%)
Sep 04, 2008 9.883 9.977 9.552 9.694 11,428 -0.14(-1.44%)
Sep 03, 2008 9.835 9.835 9.694 9.835 2,907 +0.12(+1.27%)
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.