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

Sifco Industries (NY: SIF )

3.630 -0.040 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2005 4.100 4.100 3.710 3.820 11,600 -0.28(-6.83%)
Apr 28, 2005 4.200 4.200 4.100 4.100 1,300 -0.15(-3.53%)
Apr 27, 2005 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Apr 26, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 25, 2005 4.360 4.500 4.300 4.300 2,500 -0.05(-1.15%)
Apr 22, 2005 4.350 4.350 4.350 4.350 1,700 -0.15(-3.33%)
Apr 21, 2005 4.350 4.500 4.210 4.500 4,500 +0.09(+2.04%)
Apr 20, 2005 4.450 4.450 4.400 4.410 3,900 +0.08(+1.85%)
Apr 19, 2005 4.250 4.360 4.250 4.330 1,800 +0.09(+2.12%)
Apr 18, 2005 4.240 4.240 4.240 4.240 100 +0.02(+0.47%)
Apr 15, 2005 4.260 4.260 4.210 4.220 2,400 -0.04(-0.94%)
Apr 14, 2005 4.260 4.290 4.250 4.260 1,900 -0.01(-0.23%)
Apr 13, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 12, 2005 4.360 4.370 4.250 4.270 2,900 -0.19(-4.26%)
Apr 11, 2005 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Apr 08, 2005 4.320 4.570 4.320 4.460 9,000 +0.16(+3.72%)
Apr 07, 2005 4.210 4.300 4.210 4.300 2,600 +0.00(+0.00%)
Apr 06, 2005 4.150 4.300 4.150 4.300 300 +0.18(+4.37%)
Apr 05, 2005 4.050 4.150 4.050 4.120 3,200 +0.07(+1.73%)
Apr 04, 2005 4.300 4.300 4.010 4.050 6,600 -0.34(-7.74%)
Apr 01, 2005 4.390 4.390 4.390 4.390 200 -0.06(-1.35%)
Mar 31, 2005 4.400 4.450 4.360 4.450 6,500 -0.05(-1.11%)
Mar 30, 2005 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Mar 29, 2005 5.000 5.000 4.350 4.500 33,400 -0.58(-11.42%)
Mar 28, 2005 5.100 5.100 5.080 5.080 4,700 -0.02(-0.39%)
Mar 24, 2005 5.130 5.130 5.100 5.100 700 -0.13(-2.49%)
Mar 23, 2005 5.200 5.230 5.200 5.230 200 -0.02(-0.38%)
Mar 22, 2005 5.160 5.320 5.160 5.250 5,400 +0.20(+3.96%)
Mar 21, 2005 4.960 5.050 4.900 5.050 11,900 +0.04(+0.80%)
Mar 18, 2005 5.150 5.150 5.010 5.010 4,200 -0.19(-3.65%)
Mar 17, 2005 5.150 5.450 5.150 5.200 6,600 +0.11(+2.16%)
Mar 16, 2005 5.020 5.090 5.000 5.090 9,800 -0.02(-0.39%)
Mar 15, 2005 5.450 5.450 4.920 5.110 42,600 -0.19(-3.58%)
Mar 14, 2005 4.980 6.140 4.980 5.300 153,100 +0.40(+8.16%)
Mar 11, 2005 4.790 4.900 4.720 4.900 5,100 +0.23(+4.93%)
Mar 10, 2005 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Mar 09, 2005 4.670 4.670 4.670 4.670 200 +0.03(+0.65%)
Mar 08, 2005 4.750 4.750 4.640 4.640 1,800 -0.06(-1.28%)
Mar 07, 2005 4.700 4.700 4.700 4.700 400 -0.18(-3.69%)
Mar 04, 2005 4.760 4.880 4.760 4.880 1,300 +0.22(+4.72%)
Mar 03, 2005 4.650 4.660 4.650 4.660 5,300 -0.14(-2.92%)
Mar 02, 2005 4.690 4.800 4.670 4.800 2,700 +0.07(+1.48%)
Mar 01, 2005 4.750 4.750 4.650 4.730 10,700 -0.12(-2.47%)
Feb 28, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 25, 2005 4.850 4.850 4.850 4.850 100 -0.15(-3.00%)
Feb 24, 2005 4.810 5.000 4.810 5.000 3,100 +0.15(+3.09%)
Feb 23, 2005 4.650 4.850 4.650 4.850 2,500 +0.22(+4.75%)
Feb 22, 2005 4.650 4.650 4.630 4.630 2,500 -0.02(-0.43%)
Feb 18, 2005 4.700 4.700 4.650 4.650 4,800 -0.13(-2.72%)
Feb 17, 2005 4.900 4.950 4.720 4.780 4,200 -0.22(-4.40%)
Feb 16, 2005 4.680 5.000 4.680 5.000 2,600 +0.34(+7.30%)
Feb 15, 2005 4.660 4.710 4.650 4.660 3,500 -0.07(-1.48%)
Feb 14, 2005 4.760 4.800 4.730 4.730 1,300 -0.02(-0.42%)
Feb 11, 2005 5.350 5.750 4.750 4.750 46,700 -0.52(-9.87%)
Feb 10, 2005 5.390 5.390 5.270 5.270 900 -0.09(-1.68%)
Feb 09, 2005 5.500 5.510 5.310 5.360 8,300 -0.07(-1.29%)
Feb 08, 2005 5.330 5.600 5.200 5.430 14,600 +0.19(+3.63%)
Feb 07, 2005 5.100 5.240 5.100 5.240 2,200 +0.20(+3.97%)
Feb 04, 2005 4.900 5.070 4.900 5.040 2,200 +0.03(+0.60%)
Feb 03, 2005 4.980 5.010 4.980 5.010 2,100 +0.05(+1.01%)
Feb 02, 2005 4.800 5.000 4.800 4.960 4,200 +0.21(+4.42%)
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.