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, 2009 7.547 7.547 7.329 7.518 1,966 -0.01(-0.13%)
Apr 29, 2009 7.345 7.613 7.320 7.528 2,537 +0.20(+2.71%)
Apr 28, 2009 7.329 7.632 7.254 7.329 3,822 -0.05(-0.64%)
Apr 27, 2009 7.244 7.849 7.046 7.377 12,421 +0.34(+4.87%)
Apr 24, 2009 6.875 7.093 6.857 7.034 2,537 +0.16(+2.31%)
Apr 23, 2009 6.904 6.904 6.667 6.875 5,709 +0.16(+2.39%)
Apr 22, 2009 6.478 6.762 6.478 6.715 4,747 +0.19(+2.90%)
Apr 21, 2009 6.431 6.525 6.298 6.525 7,084 +0.16(+2.48%)
Apr 20, 2009 6.053 6.525 6.053 6.368 9,166 +0.05(+0.79%)
Apr 17, 2009 6.053 6.346 6.053 6.317 15,649 +0.18(+2.93%)
Apr 16, 2009 5.769 6.147 5.726 6.138 6,598 +0.43(+7.45%)
Apr 15, 2009 5.693 5.723 5.693 5.712 5,498 -0.06(-0.99%)
Apr 14, 2009 5.769 5.769 5.769 5.769 1,057 +0.09(+1.67%)
Apr 13, 2009 5.768 5.769 5.674 5.674 2,537 +0.00(+0.00%)
Apr 09, 2009 5.674 5.674 5.391 5.674 14,021 +0.00(+0.00%)
Apr 08, 2009 5.807 5.816 5.627 5.674 26,982 +0.02(+0.33%)
Apr 07, 2009 5.589 5.911 5.589 5.655 15,129 -0.02(-0.34%)
Apr 06, 2009 5.863 5.863 5.589 5.674 17,838 -0.15(-2.60%)
Apr 03, 2009 5.750 5.863 5.684 5.826 13,398 +0.08(+1.35%)
Apr 02, 2009 5.674 5.778 5.634 5.748 4,335 +0.13(+2.32%)
Apr 01, 2009 5.532 5.816 5.532 5.618 2,479 +0.13(+2.41%)
Mar 31, 2009 5.457 5.485 5.438 5.485 1,390 -0.14(-2.52%)
Mar 30, 2009 5.532 5.674 5.343 5.627 4,569 -0.05(-0.83%)
Mar 26, 2009 5.797 5.797 5.220 5.674 4,539 -0.19(-3.23%)
Mar 25, 2009 5.674 5.863 5.438 5.863 10,545 +0.24(+4.20%)
Mar 24, 2009 5.674 5.674 5.580 5.627 6,311 -0.05(-0.83%)
Mar 23, 2009 5.514 5.674 5.514 5.674 6,988 +0.24(+4.35%)
Mar 20, 2009 5.466 5.485 5.438 5.438 9,046 -0.05(-0.86%)
Mar 19, 2009 5.296 5.532 5.296 5.485 6,132 +0.08(+1.40%)
Mar 18, 2009 5.419 5.419 5.296 5.410 7,312 -0.03(-0.52%)
Mar 17, 2009 5.060 5.438 5.060 5.438 5,678 +0.14(+2.68%)
Mar 16, 2009 5.060 5.391 5.060 5.296 5,583 +0.28(+5.66%)
Mar 13, 2009 5.003 5.012 4.965 5.012 0 +0.00(+0.00%)
Mar 12, 2009 4.823 5.012 4.823 5.012 3,172 +0.19(+3.92%)
Mar 11, 2009 4.587 4.833 4.587 4.823 3,383 +0.16(+3.45%)
Mar 10, 2009 4.823 4.842 4.539 4.662 14,104 -0.16(-3.33%)
Mar 09, 2009 4.823 4.871 4.823 4.823 3,722 +0.00(+0.00%)
Mar 06, 2009 4.823 4.870 4.823 4.823 0 +0.00(+0.00%)
Mar 05, 2009 4.823 5.107 4.823 4.823 6,799 +0.00(+0.00%)
Mar 04, 2009 4.634 4.965 4.525 4.823 8,226 +0.09(+2.00%)
Mar 02, 2009 5.060 5.079 4.729 4.729 6,989 -0.28(-5.66%)
Feb 27, 2009 4.918 5.580 4.643 5.012 0 -0.19(-3.64%)
Feb 26, 2009 5.220 5.627 5.201 5.201 4,134 +0.09(+1.85%)
Feb 25, 2009 5.012 5.116 4.729 5.107 10,351 +0.00(+0.00%)
Feb 24, 2009 5.060 5.154 4.823 5.107 12,614 +0.12(+2.46%)
Feb 23, 2009 5.627 5.627 4.974 4.984 13,824 -0.74(-12.89%)
Feb 20, 2009 5.627 5.731 5.580 5.722 3,077 +0.06(+1.00%)
Feb 19, 2009 6.053 6.053 5.343 5.665 20,005 -0.41(-6.77%)
Feb 18, 2009 5.930 6.473 5.930 6.076 11,015 +0.01(+0.23%)
Feb 17, 2009 6.393 6.393 6.005 6.062 9,860 -0.26(-4.04%)
Feb 13, 2009 6.138 6.998 5.769 6.317 50,598 +1.12(+21.45%)
Feb 12, 2009 5.428 5.428 5.145 5.201 3,986 -0.24(-4.35%)
Feb 11, 2009 5.454 5.854 5.164 5.438 3,444 -0.04(-0.69%)
Feb 10, 2009 5.580 5.580 5.438 5.476 3,901 -0.15(-2.69%)
Feb 09, 2009 5.665 5.759 5.438 5.627 2,405 -0.19(-3.25%)
Feb 06, 2009 5.958 6.147 5.343 5.816 7,206 -0.05(-0.81%)
Feb 05, 2009 5.599 6.573 5.599 5.863 10,357 +0.37(+6.71%)
Feb 04, 2009 5.324 5.769 5.296 5.495 7,675 +0.29(+5.64%)
Feb 03, 2009 5.249 5.391 5.201 5.201 3,833 -0.06(-1.08%)
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.