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

Sifco Industries (NY: SIF )

4.770 +0.280 (+6.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2007 17.81 20.13 17.81 19.29 143,805 +0.92(+4.99%)
May 30, 2007 17.42 18.54 17.42 18.38 29,501 -0.18(-0.97%)
May 29, 2007 17.78 18.73 17.72 18.55 80,573 +0.59(+3.26%)
May 25, 2007 18.11 18.51 17.15 17.97 57,627 +0.06(+0.32%)
May 24, 2007 18.90 19.72 17.45 17.91 106,691 -0.98(-5.20%)
May 23, 2007 18.54 19.31 18.29 18.90 84,485 +0.45(+2.46%)
May 22, 2007 17.97 19.81 17.68 18.44 195,723 +0.86(+4.90%)
May 21, 2007 17.32 18.17 17.27 17.58 107,536 +0.18(+1.03%)
May 18, 2007 16.83 18.35 16.31 17.40 174,047 +0.92(+5.57%)
May 17, 2007 17.48 17.48 16.09 16.48 93,050 -0.68(-3.97%)
May 16, 2007 17.21 17.93 17.02 17.16 79,189 +0.14(+0.83%)
May 15, 2007 17.26 18.89 16.61 17.02 282,692 -0.24(-1.37%)
May 14, 2007 18.04 18.24 16.46 17.26 517,826 +0.52(+3.11%)
May 11, 2007 9.410 17.26 9.410 16.74 720,719 +7.56(+82.29%)
May 10, 2007 9.240 9.315 9.183 9.183 3,595 -0.13(-1.42%)
May 09, 2007 9.741 9.811 9.174 9.315 7,507 -0.14(-1.50%)
May 08, 2007 9.665 9.718 9.457 9.457 8,987 -0.13(-1.38%)
May 07, 2007 9.164 9.835 9.136 9.590 13,746 +0.51(+5.63%)
May 04, 2007 9.145 9.221 8.984 9.079 2,114 +0.00(+0.00%)
May 03, 2007 9.211 9.211 9.079 9.079 740 -0.14(-1.54%)
May 02, 2007 9.051 9.221 9.041 9.221 13,428 +0.14(+1.56%)
May 01, 2007 9.051 9.079 8.133 9.079 30,770 +0.00(+0.00%)
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%)
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.