Skip to main content

Sifco Industries (NY: SIF )

3.630 -0.040 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.352 1.352 1.352 1.352 951 +0.03(+2.14%)
Apr 29, 2003 1.371 1.371 1.324 1.324 5,286 -0.11(-7.89%)
Apr 28, 2003 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Apr 25, 2003 1.428 1.438 1.419 1.438 5,604 +0.02(+1.33%)
Apr 24, 2003 1.504 1.504 1.419 1.419 1,163 -0.04(-2.60%)
Apr 23, 2003 1.428 1.456 1.428 1.456 2,643 -0.05(-3.14%)
Apr 22, 2003 1.466 1.504 1.466 1.504 7,718 +0.03(+1.92%)
Apr 21, 2003 1.466 1.475 1.466 1.475 2,432 -0.03(-1.89%)
Apr 17, 2003 1.513 1.513 1.504 1.504 1,374 +0.00(+0.00%)
Apr 16, 2003 1.504 1.504 1.504 1.504 4,441 +0.04(+2.58%)
Apr 15, 2003 1.419 1.466 1.419 1.466 1,268 -0.04(-2.52%)
Apr 14, 2003 1.428 1.560 1.428 1.504 16,283 +0.09(+6.00%)
Apr 11, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Apr 10, 2003 1.419 1.419 1.419 1.419 951 -0.04(-2.60%)
Apr 09, 2003 1.419 1.456 1.419 1.456 18,715 +0.04(+2.67%)
Apr 08, 2003 1.428 1.428 1.419 1.419 7,930 -0.08(-5.06%)
Apr 07, 2003 1.542 1.542 1.494 1.494 6,027 -0.02(-1.25%)
Apr 04, 2003 1.343 1.513 1.343 1.513 4,546 +0.11(+8.11%)
Apr 03, 2003 1.419 1.419 1.381 1.400 2,009 -0.02(-1.33%)
Apr 02, 2003 1.419 1.419 1.419 1.419 5,815 -0.01(-0.66%)
Apr 01, 2003 1.428 1.428 1.428 1.428 317 +0.01(+0.67%)
Mar 31, 2003 1.560 1.560 1.419 1.419 2,643 -0.20(-12.28%)
Mar 28, 2003 1.702 1.712 1.617 1.617 2,009 -0.09(-5.00%)
Mar 27, 2003 1.750 1.750 1.702 1.702 2,432 -0.09(-5.26%)
Mar 26, 2003 1.806 1.806 1.797 1.797 1,374 +0.00(+0.00%)
Mar 25, 2003 1.712 1.797 1.664 1.797 634 -0.03(-1.55%)
Mar 24, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 21, 2003 1.646 1.825 1.646 1.825 8,036 +0.24(+14.88%)
Mar 20, 2003 1.589 1.589 1.589 1.589 0 +0.00(+0.00%)
Mar 19, 2003 1.570 1.589 1.570 1.589 1,268 +0.03(+1.82%)
Mar 18, 2003 1.560 1.560 1.560 1.560 4,123 -0.09(-5.17%)
Mar 17, 2003 1.646 1.646 1.646 1.646 2,326 -0.09(-5.44%)
Mar 14, 2003 1.768 1.768 1.712 1.740 10,468 -0.02(-1.08%)
Mar 13, 2003 1.759 1.759 1.759 1.759 528 +0.03(+1.64%)
Mar 12, 2003 1.787 1.797 1.721 1.731 4,652 -0.01(-0.54%)
Mar 11, 2003 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 07, 2003 1.740 1.740 1.740 1.740 528 +0.00(+0.00%)
Mar 06, 2003 1.712 1.740 1.712 1.740 1,268 -0.03(-1.60%)
Mar 05, 2003 1.655 1.797 1.655 1.768 5,392 +0.13(+8.09%)
Mar 04, 2003 1.542 1.636 1.542 1.636 2,432 +0.12(+8.13%)
Mar 03, 2003 1.797 1.797 1.513 1.513 8,776 -0.38(-20.00%)
Feb 28, 2003 1.901 1.901 1.891 1.891 2,114 -0.12(-6.10%)
Feb 27, 2003 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Feb 26, 2003 1.986 2.014 1.986 2.014 1,163 +0.03(+1.43%)
Feb 25, 2003 1.995 1.995 1.986 1.986 528 -0.09(-4.11%)
Feb 24, 2003 2.081 2.081 2.071 2.071 528 -0.05(-2.23%)
Feb 21, 2003 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Feb 20, 2003 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Feb 19, 2003 2.118 2.118 2.118 2.118 105 +0.09(+4.19%)
Feb 18, 2003 2.033 2.033 2.033 2.033 105 +0.00(+0.00%)
Feb 14, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Feb 13, 2003 2.099 2.099 2.033 2.033 1,057 -0.09(-4.44%)
Feb 12, 2003 2.175 2.175 2.128 2.128 3,172 -0.14(-6.25%)
Feb 11, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 10, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 07, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 06, 2003 2.270 2.270 2.270 2.270 211 +0.05(+2.13%)
Feb 05, 2003 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Feb 04, 2003 2.232 2.232 2.222 2.222 3,912 +0.00(+0.00%)
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.