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

Sifco Industries (NY: SIF )

3.445 -0.195 (-5.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2002 5.201 5.201 5.201 5.201 6,344 -0.09(-1.79%)
May 28, 2002 5.296 5.296 5.296 5.296 2,643 -0.01(-0.18%)
May 27, 2002 5.343 5.391 5.306 5.306 2,960 +0.00(+0.00%)
May 24, 2002 5.343 5.391 5.306 5.306 2,960 -0.09(-1.58%)
May 23, 2002 5.391 5.391 5.391 5.391 5,498 +0.00(+0.00%)
May 22, 2002 5.343 5.438 5.343 5.391 8,036 +0.00(+0.00%)
May 21, 2002 5.107 5.391 5.107 5.391 3,489 +0.28(+5.56%)
May 20, 2002 5.107 5.107 5.107 5.107 2,537 -0.09(-1.82%)
May 17, 2002 5.107 5.201 5.107 5.201 1,797 +0.11(+2.23%)
May 16, 2002 5.012 5.088 5.012 5.088 5,181 +0.06(+1.13%)
May 15, 2002 4.918 5.031 4.918 5.031 2,432 +0.11(+2.31%)
May 14, 2002 5.012 5.012 4.918 4.918 7,401 -0.14(-2.80%)
May 13, 2002 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
May 10, 2002 5.060 5.060 5.060 5.060 105,739 -0.09(-1.83%)
May 09, 2002 5.154 5.249 5.154 5.154 4,441 +0.01(+0.18%)
May 08, 2002 5.088 5.145 5.088 5.145 2,749 +0.13(+2.64%)
May 07, 2002 5.060 5.192 5.012 5.012 3,489 -0.05(-0.93%)
May 06, 2002 5.060 5.060 5.022 5.060 1,903 -0.09(-1.83%)
May 03, 2002 5.079 5.154 5.079 5.154 2,643 +0.05(+0.93%)
May 02, 2002 5.107 5.107 5.060 5.107 17,552 +0.05(+0.93%)
May 01, 2002 5.107 5.107 4.965 5.060 16,072 -0.14(-2.73%)
Apr 30, 2002 5.201 5.201 5.201 5.201 2,114 +0.00(+0.00%)
Apr 29, 2002 5.201 5.201 5.201 5.201 528 +0.05(+0.92%)
Apr 26, 2002 5.201 5.201 5.107 5.154 2,854 -0.05(-0.91%)
Apr 25, 2002 5.296 5.296 5.201 5.201 21,465 -0.05(-0.90%)
Apr 24, 2002 5.249 5.249 5.249 5.249 1,057 -0.09(-1.77%)
Apr 23, 2002 5.201 5.391 5.201 5.343 11,208 +0.17(+3.29%)
Apr 22, 2002 5.173 5.173 5.154 5.173 2,749 -0.08(-1.44%)
Apr 19, 2002 5.107 5.249 5.079 5.249 6,873 +0.14(+2.78%)
Apr 18, 2002 5.201 5.249 5.107 5.107 7,190 -0.09(-1.82%)
Apr 17, 2002 5.438 5.438 5.201 5.201 15,332 -0.28(-5.17%)
Apr 16, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Apr 15, 2002 5.485 5.485 5.485 5.485 105 +0.00(+0.00%)
Apr 12, 2002 5.485 5.485 5.438 5.485 1,691 -0.09(-1.69%)
Apr 11, 2002 5.485 5.618 5.485 5.580 7,296 +0.10(+1.90%)
Apr 10, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Apr 09, 2002 5.296 5.485 5.296 5.476 17,658 +0.24(+4.51%)
Apr 08, 2002 5.239 5.239 5.239 5.239 2,537 -0.01(-0.18%)
Apr 05, 2002 5.296 5.296 5.239 5.249 3,700 +0.01(+0.18%)
Apr 04, 2002 5.296 5.438 5.239 5.239 25,271 -0.16(-2.98%)
Apr 03, 2002 5.485 5.485 5.391 5.400 2,432 +0.01(+0.18%)
Apr 02, 2002 5.296 5.391 5.296 5.391 10,256 +0.00(+0.00%)
Apr 01, 2002 5.372 5.485 5.372 5.391 4,969 +0.03(+0.53%)
Mar 29, 2002 5.627 5.627 5.362 5.362 18,398 +0.00(+0.00%)
Mar 28, 2002 5.627 5.627 5.362 5.362 18,398 -0.03(-0.53%)
Mar 27, 2002 5.287 5.391 5.287 5.391 11,208 +0.20(+3.83%)
Mar 26, 2002 5.201 5.201 5.192 5.192 2,009 -0.09(-1.79%)
Mar 25, 2002 5.154 5.287 5.154 5.287 6,450 +0.26(+5.27%)
Mar 22, 2002 5.173 5.173 5.022 5.022 7,613 -0.18(-3.45%)
Mar 21, 2002 5.201 5.201 5.097 5.201 8,670 +0.02(+0.37%)
Mar 20, 2002 5.287 5.287 5.183 5.183 10,573 -0.02(-0.36%)
Mar 19, 2002 5.145 5.201 5.145 5.201 7,190 +0.19(+3.77%)
Mar 18, 2002 4.880 5.154 4.880 5.012 11,948 +0.26(+5.58%)
Mar 15, 2002 4.870 4.870 4.748 4.748 3,383 -0.08(-1.57%)
Mar 14, 2002 4.861 4.861 4.785 4.823 17,552 -0.05(-0.97%)
Mar 13, 2002 4.681 4.870 4.681 4.870 7,190 +0.05(+0.98%)
Mar 12, 2002 4.729 4.965 4.681 4.823 16,706 -0.05(-0.97%)
Mar 11, 2002 4.729 4.870 4.681 4.870 6,978 +0.15(+3.21%)
Mar 08, 2002 4.823 4.823 4.634 4.719 7,613 +0.09(+1.84%)
Mar 07, 2002 4.587 4.719 4.558 4.634 6,450 +0.05(+1.03%)
Mar 06, 2002 4.634 4.634 4.587 4.587 4,652 -0.14(-3.00%)
Mar 05, 2002 4.729 4.823 4.681 4.729 9,728 -0.09(-1.96%)
Mar 04, 2002 4.823 4.823 4.823 4.823 42,295 +0.09(+2.00%)
Mar 01, 2002 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Feb 28, 2002 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Feb 27, 2002 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Feb 26, 2002 4.643 4.823 4.643 4.729 6,555 +0.09(+1.83%)
Feb 25, 2002 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
Feb 22, 2002 4.643 4.643 4.643 4.643 211 -0.05(-1.01%)
Feb 21, 2002 4.823 4.823 4.691 4.691 1,057 -0.04(-0.80%)
Feb 20, 2002 4.729 4.729 4.729 4.729 2,537 +0.00(+0.00%)
Feb 19, 2002 4.729 4.729 4.729 4.729 3,912 +0.00(+0.00%)
Feb 18, 2002 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Feb 15, 2002 4.729 4.729 4.729 4.729 0 +0.00(+0.00%)
Feb 14, 2002 4.729 4.729 4.729 4.729 105 +0.09(+2.04%)
Feb 13, 2002 4.681 4.681 4.634 4.634 28,232 +0.00(+0.00%)
Feb 12, 2002 4.634 4.634 4.634 4.634 0 +0.00(+0.00%)
Feb 11, 2002 4.539 4.634 4.539 4.634 4,229 +0.19(+4.26%)
Feb 08, 2002 4.492 4.492 4.445 4.445 2,960 -0.05(-1.05%)
Feb 07, 2002 4.445 4.587 4.303 4.492 57,839 +0.03(+0.64%)
Feb 06, 2002 4.473 4.492 4.445 4.464 11,948 +0.02(+0.43%)
Feb 05, 2002 4.445 4.445 4.445 4.445 7,930 -0.03(-0.63%)
Feb 04, 2002 4.492 4.492 4.473 4.473 5,392 -0.02(-0.42%)
Feb 01, 2002 4.398 4.492 4.398 4.492 27,492 +0.05(+1.06%)
Jan 31, 2002 4.350 4.473 4.303 4.445 24,637 -0.05(-1.05%)
Jan 30, 2002 4.738 4.823 4.445 4.492 38,806 -0.33(-6.86%)
Jan 29, 2002 5.012 5.107 4.823 4.823 37,008 -0.33(-6.42%)
Jan 28, 2002 5.201 5.201 5.107 5.154 4,123 -0.14(-2.68%)
Jan 25, 2002 5.201 5.296 5.201 5.296 6,767 +0.00(+0.00%)
Jan 24, 2002 5.343 5.410 5.296 5.296 14,380 +0.05(+0.90%)
Jan 23, 2002 5.060 5.249 4.918 5.249 16,495 +0.28(+5.71%)
Jan 22, 2002 5.116 5.116 4.965 4.965 8,882 -0.06(-1.13%)
Jan 21, 2002 5.154 5.154 5.022 5.022 6,873 +0.00(+0.00%)
Jan 18, 2002 5.154 5.154 5.022 5.022 6,873 -0.18(-3.45%)
Jan 17, 2002 5.296 5.476 5.201 5.201 5,815 -0.05(-0.90%)
Jan 16, 2002 5.012 5.249 4.974 5.249 18,398 +0.24(+4.72%)
Jan 15, 2002 5.050 5.050 4.993 5.012 10,573 -0.09(-1.85%)
Jan 14, 2002 5.391 5.391 5.107 5.107 7,613 -0.27(-5.10%)
Jan 11, 2002 5.296 5.391 5.296 5.381 33,625 +0.17(+3.27%)
Jan 10, 2002 5.343 5.343 5.173 5.211 26,434 -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.