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

Sifco Industries (NY: SIF )

4.900 +0.130 (+2.73%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Mar 31, 2005 4.161 4.208 4.123 4.208 6,873 -0.05(-1.11%)
Mar 30, 2005 4.256 4.256 4.256 4.256 528 +0.00(+0.00%)
Mar 29, 2005 4.729 4.729 4.114 4.256 35,316 -0.55(-11.42%)
Mar 28, 2005 4.823 4.823 4.804 4.804 4,969 -0.02(-0.39%)
Mar 24, 2005 4.852 4.852 4.823 4.823 740 -0.12(-2.49%)
Mar 23, 2005 4.918 4.946 4.918 4.946 211 -0.02(-0.38%)
Mar 22, 2005 4.880 5.031 4.880 4.965 5,709 +0.19(+3.96%)
Mar 21, 2005 4.691 4.776 4.634 4.776 12,582 +0.04(+0.80%)
Mar 18, 2005 4.870 4.870 4.738 4.738 4,441 -0.18(-3.65%)
Mar 17, 2005 4.870 5.154 4.870 4.918 6,978 +0.10(+2.16%)
Mar 16, 2005 4.748 4.814 4.729 4.814 10,362 -0.02(-0.39%)
Mar 15, 2005 5.154 5.154 4.653 4.833 45,044 -0.18(-3.58%)
Mar 14, 2005 4.710 5.807 4.710 5.012 161,887 +0.38(+8.16%)
Mar 11, 2005 4.530 4.634 4.464 4.634 5,392 +0.22(+4.92%)
Mar 10, 2005 4.417 4.417 4.417 4.417 0 +0.00(+0.00%)
Mar 09, 2005 4.417 4.417 4.417 4.417 211 +0.03(+0.65%)
Mar 08, 2005 4.492 4.492 4.388 4.388 1,903 -0.06(-1.28%)
Mar 07, 2005 4.445 4.445 4.445 4.445 422 -0.17(-3.69%)
Mar 04, 2005 4.502 4.615 4.502 4.615 1,374 +0.21(+4.72%)
Mar 03, 2005 4.398 4.407 4.398 4.407 5,604 -0.13(-2.92%)
Mar 02, 2005 4.435 4.539 4.417 4.539 2,854 +0.07(+1.48%)
Mar 01, 2005 4.492 4.492 4.398 4.473 11,314 -0.11(-2.47%)
Feb 28, 2005 4.587 4.587 4.587 4.587 0 +0.00(+0.00%)
Feb 25, 2005 4.587 4.587 4.587 4.587 105 -0.14(-3.00%)
Feb 24, 2005 4.549 4.729 4.549 4.729 3,277 +0.14(+3.09%)
Feb 23, 2005 4.398 4.587 4.398 4.587 2,643 +0.21(+4.75%)
Feb 22, 2005 4.398 4.398 4.379 4.379 2,643 -0.02(-0.43%)
Feb 18, 2005 4.445 4.445 4.398 4.398 5,075 -0.12(-2.72%)
Feb 17, 2005 4.634 4.681 4.464 4.521 4,441 -0.21(-4.40%)
Feb 16, 2005 4.426 4.729 4.426 4.729 2,749 +0.32(+7.30%)
Feb 15, 2005 4.407 4.454 4.398 4.407 3,700 -0.07(-1.48%)
Feb 14, 2005 4.502 4.539 4.473 4.473 1,374 -0.02(-0.42%)
Feb 11, 2005 5.060 5.438 4.492 4.492 49,380 -0.49(-9.87%)
Feb 10, 2005 5.097 5.097 4.984 4.984 951 -0.09(-1.68%)
Feb 09, 2005 5.201 5.211 5.022 5.069 8,776 -0.07(-1.29%)
Feb 08, 2005 5.041 5.296 4.918 5.135 15,437 +0.18(+3.63%)
Feb 07, 2005 4.823 4.956 4.823 4.956 2,326 +0.19(+3.97%)
Feb 04, 2005 4.634 4.795 4.634 4.766 2,326 +0.03(+0.60%)
Feb 03, 2005 4.710 4.738 4.710 4.738 2,220 +0.05(+1.01%)
Feb 02, 2005 4.539 4.729 4.539 4.691 4,441 +0.20(+4.42%)
Feb 01, 2005 4.577 4.729 4.492 4.492 3,806 -0.09(-2.06%)
Jan 31, 2005 4.539 4.596 4.539 4.587 6,767 +0.11(+2.54%)
Jan 28, 2005 4.473 4.473 4.473 4.473 0 +0.00(+0.00%)
Jan 27, 2005 4.417 4.473 4.417 4.473 1,480 +0.08(+1.72%)
Jan 26, 2005 4.454 4.492 4.256 4.398 6,344 -0.17(-3.73%)
Jan 25, 2005 4.539 4.587 4.539 4.568 8,776 +0.12(+2.77%)
Jan 24, 2005 4.681 4.681 4.379 4.445 3,912 -0.28(-6.00%)
Jan 21, 2005 4.729 4.729 4.634 4.729 1,268 +0.00(+0.00%)
Jan 20, 2005 4.823 4.823 4.729 4.729 6,238 -0.14(-2.91%)
Jan 19, 2005 5.107 5.107 4.870 4.870 3,172 -0.19(-3.74%)
Jan 18, 2005 5.107 5.107 5.012 5.060 10,891 +0.04(+0.75%)
Jan 14, 2005 4.965 5.069 4.965 5.022 14,909 +0.06(+1.14%)
Jan 13, 2005 5.107 5.145 4.965 4.965 3,489 -0.14(-2.78%)
Jan 12, 2005 5.097 5.107 5.097 5.107 1,797 +0.08(+1.50%)
Jan 11, 2005 5.097 5.107 5.031 5.031 2,749 -0.03(-0.56%)
Jan 10, 2005 5.012 5.107 5.012 5.060 2,220 +0.09(+1.90%)
Jan 07, 2005 5.031 5.031 4.965 4.965 1,374 -0.05(-0.94%)
Jan 06, 2005 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Jan 05, 2005 4.965 5.060 4.965 5.012 4,441 +0.05(+0.95%)
Jan 04, 2005 4.965 5.012 4.681 4.965 8,036 -0.02(-0.38%)
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.