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, 2007 9.221 9.221 8.805 9.079 9,093 -0.14(-1.54%)
Apr 27, 2007 9.221 9.363 8.105 9.221 17,341 -0.14(-1.52%)
Apr 26, 2007 9.268 9.694 9.126 9.363 13,111 +0.03(+0.30%)
Apr 25, 2007 9.835 9.835 9.126 9.334 33,096 -1.06(-10.19%)
Apr 24, 2007 10.69 10.78 10.39 10.39 10,785 -0.10(-0.99%)
Apr 23, 2007 10.59 10.59 10.40 10.50 19,561 -0.09(-0.89%)
Apr 20, 2007 10.51 10.79 10.51 10.59 14,063 +0.14(+1.35%)
Apr 19, 2007 10.40 10.61 10.31 10.45 38,700 +0.09(+0.82%)
Apr 18, 2007 10.59 10.59 9.940 10.37 5,709 -0.05(-0.45%)
Apr 17, 2007 10.61 10.64 10.36 10.41 15,543 +0.04(+0.36%)
Apr 16, 2007 10.17 10.40 9.741 10.37 25,906 +0.13(+1.29%)
Apr 13, 2007 9.694 10.34 9.467 10.24 7,718 +0.36(+3.64%)
Apr 12, 2007 9.126 9.930 8.871 9.883 15,860 +0.52(+5.56%)
Apr 11, 2007 10.12 10.12 8.776 9.363 29,818 -0.89(-8.67%)
Apr 10, 2007 10.53 10.81 10.05 10.25 34,999 -0.24(-2.25%)
Apr 09, 2007 10.05 10.90 10.05 10.49 51,918 +0.56(+5.62%)
Apr 05, 2007 9.911 9.930 9.883 9.930 7,296 +0.04(+0.38%)
Apr 04, 2007 9.798 9.930 9.798 9.892 7,507 +0.09(+0.97%)
Apr 03, 2007 9.457 9.883 9.448 9.798 27,492 +0.31(+3.29%)
Apr 02, 2007 9.410 10.02 9.126 9.486 28,126 +0.36(+3.94%)
Mar 30, 2007 9.155 9.174 9.060 9.126 6,873 +0.04(+0.42%)
Mar 29, 2007 8.984 9.088 8.880 9.088 5,815 +0.10(+1.16%)
Mar 28, 2007 8.937 8.984 8.880 8.984 3,806 +0.06(+0.64%)
Mar 27, 2007 8.890 8.928 8.559 8.928 4,969 +0.10(+1.18%)
Mar 26, 2007 8.767 8.890 8.672 8.824 17,341 +0.15(+1.74%)
Mar 23, 2007 8.322 8.672 8.275 8.672 24,954 +0.02(+0.22%)
Mar 22, 2007 8.379 8.842 8.379 8.653 27,597 +0.27(+3.27%)
Mar 21, 2007 8.464 8.597 8.332 8.379 19,773 -0.10(-1.23%)
Mar 20, 2007 8.776 8.776 8.483 8.483 17,129 -0.10(-1.21%)
Mar 19, 2007 8.180 9.079 8.180 8.587 48,428 +0.41(+4.97%)
Mar 16, 2007 8.738 8.738 8.133 8.180 16,812 -0.44(-5.05%)
Mar 15, 2007 8.597 8.748 8.521 8.616 23,051 +0.10(+1.22%)
Mar 14, 2007 9.646 9.656 7.727 8.511 60,271 -1.41(-14.20%)
Mar 13, 2007 10.02 10.30 9.457 9.921 48,428 -0.10(-1.04%)
Mar 12, 2007 10.32 10.32 9.940 10.02 48,851 -0.13(-1.30%)
Mar 09, 2007 10.27 10.32 10.08 10.16 46,419 +0.19(+1.90%)
Mar 08, 2007 9.902 10.31 9.703 9.968 67,673 +0.32(+3.33%)
Mar 07, 2007 9.457 9.930 9.369 9.646 38,489 +0.38(+4.08%)
Mar 06, 2007 8.984 10.31 8.976 9.268 86,917 +0.45(+5.11%)
Mar 05, 2007 8.511 8.984 8.511 8.818 39,229 +0.26(+3.03%)
Mar 02, 2007 8.493 8.559 8.337 8.559 26,752 +0.33(+4.02%)
Mar 01, 2007 8.199 8.228 8.039 8.228 10,679 +0.33(+4.19%)
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%)
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.