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

Sifco Industries (NY: SIF )

4.740 -0.120 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2007 7.329 8.294 7.329 7.897 12,477 +0.57(+7.74%)
Feb 27, 2007 7.897 7.944 7.102 7.329 35,951 -0.66(-8.28%)
Feb 26, 2007 7.755 8.341 7.755 7.991 59,002 +0.48(+6.42%)
Feb 23, 2007 7.244 7.802 7.196 7.509 41,872 +0.26(+3.66%)
Feb 22, 2007 7.187 7.310 6.998 7.244 21,993 +0.15(+2.13%)
Feb 21, 2007 7.046 7.187 6.734 7.093 21,888 +0.05(+0.67%)
Feb 20, 2007 6.715 7.187 6.667 7.046 76,449 +0.38(+5.71%)
Feb 16, 2007 6.611 6.750 6.604 6.665 16,495 +0.18(+2.73%)
Feb 15, 2007 6.592 6.715 6.478 6.488 16,918 -0.21(-3.11%)
Feb 14, 2007 6.677 6.715 6.535 6.696 16,812 +0.12(+1.87%)
Feb 13, 2007 6.620 6.866 6.525 6.573 28,232 +0.09(+1.31%)
Feb 12, 2007 5.627 6.620 5.627 6.488 19,667 +0.86(+15.29%)
Feb 09, 2007 5.674 5.674 5.438 5.627 4,546 +0.19(+3.48%)
Feb 08, 2007 5.911 5.911 5.414 5.438 12,794 -0.35(-6.05%)
Feb 07, 2007 6.147 7.443 5.580 5.788 237,596 -0.36(-5.85%)
Feb 06, 2007 6.147 6.147 5.977 6.147 16,706 -0.37(-5.66%)
Feb 05, 2007 6.525 6.525 6.516 6.516 9,833 -0.01(-0.14%)
Feb 02, 2007 6.535 6.573 6.384 6.525 16,706 -0.09(-1.43%)
Feb 01, 2007 6.620 6.781 6.384 6.620 77,295 -0.09(-1.40%)
Jan 31, 2007 6.516 6.752 6.176 6.714 10,996 +0.45(+7.24%)
Jan 30, 2007 6.099 6.431 5.939 6.261 8,141 +0.31(+5.25%)
Jan 29, 2007 5.930 6.138 5.920 5.949 8,141 +0.12(+2.11%)
Jan 26, 2007 5.759 5.930 5.722 5.826 4,652 +0.25(+4.41%)
Jan 25, 2007 5.608 5.608 5.438 5.580 16,072 -0.10(-1.83%)
Jan 24, 2007 4.870 5.816 4.870 5.684 31,298 +0.96(+20.20%)
Jan 23, 2007 4.587 4.814 4.587 4.729 11,631 +0.14(+3.09%)
Jan 22, 2007 4.492 4.672 4.492 4.587 4,652 +0.00(+0.00%)
Jan 19, 2007 4.464 4.587 4.464 4.587 5,498 +0.11(+2.54%)
Jan 18, 2007 4.398 4.483 4.303 4.473 2,960 +0.17(+3.96%)
Jan 17, 2007 4.435 4.435 4.265 4.303 4,864 -0.06(-1.30%)
Jan 16, 2007 4.492 4.492 4.350 4.360 5,815 -0.14(-3.15%)
Jan 12, 2007 4.539 4.549 4.492 4.502 8,670 -0.08(-1.65%)
Jan 11, 2007 4.643 4.643 4.492 4.577 5,921 -0.03(-0.62%)
Jan 10, 2007 4.823 4.823 4.596 4.606 6,450 -0.24(-4.88%)
Jan 09, 2007 4.672 4.852 4.634 4.842 1,903 +0.09(+1.99%)
Jan 08, 2007 4.710 4.956 4.710 4.748 10,996 +0.08(+1.62%)
Jan 05, 2007 4.681 4.681 4.596 4.672 4,758 -0.06(-1.20%)
Jan 04, 2007 4.539 4.823 4.539 4.729 11,208 +0.05(+1.01%)
Jan 03, 2007 4.738 4.927 4.483 4.681 12,265 -0.22(-4.44%)
Dec 29, 2006 4.861 4.899 4.804 4.899 5,181 +0.04(+0.78%)
Dec 28, 2006 4.861 4.899 4.766 4.861 6,238 -0.17(-3.38%)
Dec 27, 2006 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Dec 26, 2006 4.918 5.031 4.918 5.031 4,018 +0.00(+0.00%)
Dec 22, 2006 4.918 5.041 4.918 5.031 2,220 +0.14(+2.90%)
Dec 21, 2006 4.918 4.946 4.889 4.889 422 -0.02(-0.34%)
Dec 20, 2006 4.861 4.946 4.861 4.906 1,586 +0.05(+1.01%)
Dec 19, 2006 5.107 5.107 4.256 4.857 12,794 -0.40(-7.63%)
Dec 18, 2006 5.712 5.741 5.201 5.258 16,601 -0.66(-11.18%)
Dec 15, 2006 6.128 6.147 5.816 5.920 4,441 -0.12(-2.03%)
Dec 14, 2006 6.100 6.100 5.920 6.043 4,969 -0.01(-0.16%)
Dec 13, 2006 6.043 6.053 6.043 6.053 1,797 -0.04(-0.62%)
Dec 12, 2006 6.090 6.090 6.090 6.090 3,489 +0.09(+1.54%)
Dec 11, 2006 6.043 6.232 5.920 5.998 7,824 +0.08(+1.31%)
Dec 08, 2006 5.863 6.053 5.823 5.920 3,489 +0.09(+1.46%)
Dec 07, 2006 5.778 5.986 5.778 5.835 2,326 -0.12(-2.06%)
Dec 06, 2006 6.147 6.147 5.920 5.958 9,833 -0.09(-1.41%)
Dec 05, 2006 5.816 6.128 5.816 6.043 6,873 +0.09(+1.43%)
Dec 04, 2006 5.816 5.958 5.485 5.958 19,456 +0.05(+0.80%)
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.