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

Sifco Industries (NY: SIF )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 3.499 3.499 3.310 3.480 8,247 -0.07(-1.87%)
Jun 29, 2004 3.736 3.736 3.546 3.546 2,432 -0.09(-2.60%)
Jun 28, 2004 3.690 3.690 3.641 3.641 1,586 -0.09(-2.53%)
Jun 25, 2004 3.830 3.830 3.679 3.736 3,489 +0.05(+1.28%)
Jun 24, 2004 3.688 3.688 3.688 3.688 105 -0.09(-2.50%)
Jun 23, 2004 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jun 22, 2004 3.783 3.783 3.783 3.783 317 +0.14(+3.90%)
Jun 21, 2004 3.641 3.641 3.641 3.641 422 -0.14(-3.75%)
Jun 18, 2004 3.783 3.783 3.783 3.783 105 +0.00(+0.00%)
Jun 17, 2004 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jun 16, 2004 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jun 15, 2004 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jun 14, 2004 3.745 3.783 3.745 3.783 951 -0.05(-1.23%)
Jun 10, 2004 3.717 3.830 3.717 3.830 1,586 +0.14(+3.85%)
Jun 09, 2004 3.641 3.688 3.641 3.688 1,163 -0.03(-0.76%)
Jun 08, 2004 3.688 3.717 3.688 3.717 528 -0.06(-1.50%)
Jun 07, 2004 3.736 3.773 3.736 3.773 422 -0.01(-0.25%)
Jun 04, 2004 3.783 3.821 3.745 3.783 2,114 +0.00(+0.00%)
Jun 03, 2004 3.783 3.783 3.783 3.783 528 +0.00(+0.00%)
Jun 02, 2004 3.783 3.783 3.783 3.783 845 -0.07(-1.72%)
Jun 01, 2004 3.830 3.877 3.830 3.849 7,296 -0.03(-0.73%)
May 28, 2004 3.896 3.896 3.783 3.877 5,604 +0.00(+0.00%)
May 27, 2004 3.698 3.877 3.698 3.877 1,057 +0.27(+7.61%)
May 26, 2004 3.688 3.688 3.603 3.603 740 -0.09(-2.31%)
May 25, 2004 3.698 3.802 3.688 3.688 10,150 -0.05(-1.27%)
May 24, 2004 3.830 3.830 3.736 3.736 1,691 -0.14(-3.66%)
May 21, 2004 3.830 3.877 3.830 3.877 422 +0.00(+0.00%)
May 20, 2004 3.783 3.877 3.783 3.877 740 +0.19(+5.13%)
May 19, 2004 3.546 3.688 3.546 3.688 1,586 +0.26(+7.73%)
May 18, 2004 3.499 3.499 3.424 3.424 2,749 -0.06(-1.63%)
May 17, 2004 3.546 3.594 3.480 3.480 6,344 -0.07(-1.87%)
May 14, 2004 3.499 3.546 3.499 3.546 3,066 -0.05(-1.32%)
May 13, 2004 3.310 3.736 3.310 3.594 3,172 -0.19(-5.00%)
May 12, 2004 3.783 3.783 3.783 3.783 634 -0.10(-2.68%)
May 11, 2004 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
May 10, 2004 3.688 3.972 3.546 3.887 3,489 +0.10(+2.75%)
May 07, 2004 3.783 3.783 3.783 3.783 105 +0.00(+0.00%)
May 06, 2004 3.783 3.783 3.783 3.783 528 -0.03(-0.74%)
May 05, 2004 3.972 3.972 3.811 3.811 1,057 -0.11(-2.89%)
May 04, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
May 03, 2004 3.830 3.972 3.830 3.925 2,960 +0.14(+3.75%)
Apr 30, 2004 3.783 3.783 3.783 3.783 1,057 +0.00(+0.00%)
Apr 29, 2004 3.783 3.783 3.783 3.783 2,114 +0.00(+0.00%)
Apr 28, 2004 3.783 3.783 3.783 3.783 1,586 -0.05(-1.23%)
Apr 27, 2004 3.830 3.830 3.830 3.830 2,114 +0.00(+0.00%)
Apr 26, 2004 3.698 3.830 3.698 3.830 528 +0.05(+1.25%)
Apr 23, 2004 3.783 3.783 3.783 3.783 6,978 +0.09(+2.56%)
Apr 22, 2004 3.736 3.736 3.688 3.688 4,758 -0.09(-2.50%)
Apr 21, 2004 4.086 4.086 3.783 3.783 8,036 -0.38(-9.09%)
Apr 20, 2004 4.067 4.161 4.019 4.161 1,586 +0.14(+3.53%)
Apr 19, 2004 4.114 4.114 4.019 4.019 317 -0.09(-2.07%)
Apr 16, 2004 3.972 4.104 3.972 4.104 2,220 +0.09(+2.12%)
Apr 15, 2004 4.019 4.019 4.019 4.019 0 +0.00(+0.00%)
Apr 14, 2004 4.019 4.095 4.000 4.019 6,767 -0.05(-1.16%)
Apr 13, 2004 4.019 4.067 3.972 4.067 1,163 +0.09(+2.14%)
Apr 12, 2004 3.944 4.067 3.925 3.981 18,715 +0.06(+1.45%)
Apr 08, 2004 4.114 4.114 3.925 3.925 10,362 -0.09(-2.35%)
Apr 07, 2004 3.925 4.067 3.925 4.019 9,622 +0.18(+4.68%)
Apr 06, 2004 3.925 3.925 3.840 3.840 528 -0.09(-2.17%)
Apr 05, 2004 3.830 3.925 3.830 3.925 6,450 +0.00(+0.00%)
Apr 02, 2004 3.783 3.925 3.783 3.925 5,709 +0.09(+2.47%)
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.