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: 4:10 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 (%)
Jul 31, 2003 1.835 1.835 1.835 1.835 211 +0.08(+4.30%)
Jul 30, 2003 1.759 1.759 1.759 1.759 1,797 +0.01(+0.54%)
Jul 29, 2003 1.825 1.825 1.750 1.750 10,362 +0.00(+0.00%)
Jul 28, 2003 1.750 1.750 1.750 1.750 61,751 +0.00(+0.00%)
Jul 25, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 24, 2003 1.750 1.750 1.712 1.750 2,643 +0.00(+0.00%)
Jul 23, 2003 1.702 1.750 1.702 1.750 3,595 +0.09(+5.71%)
Jul 22, 2003 1.712 1.712 1.655 1.655 1,586 -0.09(-5.41%)
Jul 21, 2003 1.750 1.750 1.750 1.750 105 -0.03(-1.60%)
Jul 18, 2003 1.939 1.939 1.750 1.778 7,190 -0.21(-10.48%)
Jul 17, 2003 2.033 2.033 1.986 1.986 4,123 -0.09(-4.55%)
Jul 16, 2003 2.033 2.099 2.033 2.081 3,383 -0.05(-2.22%)
Jul 15, 2003 2.128 2.128 2.128 2.128 2,114 -0.02(-0.88%)
Jul 14, 2003 2.128 2.147 2.128 2.147 2,432 +0.02(+0.89%)
Jul 11, 2003 2.128 2.166 2.128 2.128 5,286 +0.00(+0.00%)
Jul 10, 2003 2.128 2.128 2.128 2.128 1,586 -0.04(-1.75%)
Jul 09, 2003 2.033 2.355 2.033 2.166 26,011 +0.10(+5.05%)
Jul 08, 2003 1.939 2.081 1.891 2.062 6,873 +0.12(+6.34%)
Jul 07, 2003 1.863 1.939 1.844 1.939 4,864 +0.06(+3.01%)
Jul 03, 2003 1.873 1.882 1.873 1.882 2,854 +0.00(+0.00%)
Jul 02, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Jul 01, 2003 1.844 1.882 1.844 1.882 740 -0.02(-0.99%)
Jun 30, 2003 1.901 1.901 1.901 1.901 1,057 -0.01(-0.50%)
Jun 27, 2003 1.854 1.910 1.854 1.910 6,132 +0.06(+3.06%)
Jun 26, 2003 1.825 1.854 1.825 1.854 1,268 +0.03(+1.55%)
Jun 25, 2003 1.768 1.825 1.768 1.825 422 -0.03(-1.53%)
Jun 24, 2003 1.854 1.854 1.854 1.854 4,546 -0.03(-1.51%)
Jun 23, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Jun 20, 2003 1.806 1.882 1.787 1.882 13,005 +0.09(+4.74%)
Jun 19, 2003 1.891 1.891 1.797 1.797 8,247 -0.17(-8.65%)
Jun 18, 2003 1.797 1.967 1.797 1.967 3,700 +0.03(+1.46%)
Jun 17, 2003 1.939 1.939 1.797 1.939 8,459 -0.05(-2.38%)
Jun 16, 2003 2.081 2.081 1.939 1.986 9,939 -0.11(-5.41%)
Jun 13, 2003 2.156 2.156 2.033 2.099 7,930 -0.07(-3.06%)
Jun 12, 2003 2.459 2.506 1.986 2.166 63,020 -0.20(-8.40%)
Jun 11, 2003 1.702 2.364 1.702 2.364 82,265 +0.71(+42.86%)
Jun 10, 2003 1.608 1.655 1.589 1.655 150,467 +0.09(+6.06%)
Jun 09, 2003 1.617 1.617 1.551 1.560 26,223 +0.00(+0.00%)
Jun 06, 2003 1.513 1.608 1.438 1.560 9,833 +0.05(+3.13%)
Jun 05, 2003 1.438 1.513 1.438 1.513 845 +0.00(+0.00%)
Jun 04, 2003 1.466 1.513 1.466 1.513 3,277 +0.05(+3.23%)
Jun 03, 2003 1.466 1.466 1.466 1.466 6,132 +0.00(+0.00%)
Jun 02, 2003 1.456 1.466 1.456 1.466 2,537 +0.01(+0.65%)
May 30, 2003 1.466 1.466 1.438 1.456 2,537 -0.06(-3.75%)
May 29, 2003 1.513 1.513 1.513 1.513 0 +0.00(+0.00%)
May 28, 2003 1.419 1.513 1.419 1.513 3,277 +0.00(+0.00%)
May 27, 2003 1.523 1.523 1.513 1.513 11,419 +0.02(+1.27%)
May 23, 2003 1.494 1.504 1.447 1.494 6,238 +0.01(+0.64%)
May 22, 2003 1.466 1.513 1.447 1.485 31,087 +0.03(+1.95%)
May 21, 2003 1.419 1.475 1.419 1.456 15,014 +0.04(+2.67%)
May 20, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
May 19, 2003 1.400 1.419 1.390 1.419 4,546 +0.02(+1.35%)
May 16, 2003 1.438 1.466 1.390 1.400 4,546 -0.05(-3.27%)
May 15, 2003 1.438 1.447 1.438 1.447 2,326 +0.01(+0.66%)
May 14, 2003 1.504 1.504 1.438 1.438 5,921 +0.02(+1.33%)
May 13, 2003 1.466 1.466 1.419 1.419 2,643 -0.09(-6.25%)
May 12, 2003 1.513 1.513 1.419 1.513 15,226 +0.00(+0.00%)
May 09, 2003 1.504 1.513 1.504 1.513 12,371 +0.00(+0.00%)
May 08, 2003 1.513 1.513 1.513 1.513 211 +0.00(+0.00%)
May 07, 2003 1.513 1.513 1.504 1.513 6,873 +0.01(+0.63%)
May 06, 2003 1.504 1.504 1.504 1.504 317 +0.04(+2.58%)
May 05, 2003 1.324 1.466 1.277 1.466 12,265 +0.14(+10.71%)
May 02, 2003 1.305 1.324 1.305 1.324 3,172 +0.00(+0.00%)
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.