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 (%)
Jul 29, 2005 3.613 3.688 3.613 3.688 211 +0.09(+2.63%)
Jul 28, 2005 3.594 3.594 3.594 3.594 211 +0.06(+1.60%)
Jul 27, 2005 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jul 26, 2005 3.537 3.537 3.537 3.537 105 +0.03(+0.81%)
Jul 25, 2005 3.452 3.650 3.452 3.509 5,181 +0.11(+3.34%)
Jul 22, 2005 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jul 21, 2005 3.376 3.395 3.376 3.395 2,960 +0.09(+2.57%)
Jul 20, 2005 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jul 19, 2005 3.310 3.310 3.310 3.310 317 +0.00(+0.00%)
Jul 18, 2005 3.310 3.310 3.310 3.310 528 -0.09(-2.51%)
Jul 15, 2005 3.424 3.424 3.344 3.395 1,374 -0.10(-2.97%)
Jul 14, 2005 3.499 3.499 3.499 3.499 0 +0.00(+0.00%)
Jul 13, 2005 3.499 3.499 3.499 3.499 0 +0.00(+0.00%)
Jul 12, 2005 3.405 3.499 3.357 3.499 1,268 +0.00(+0.00%)
Jul 11, 2005 3.414 3.499 3.405 3.499 2,326 +0.09(+2.49%)
Jul 08, 2005 3.414 3.414 3.414 3.414 1,480 +0.00(+0.00%)
Jul 07, 2005 3.414 3.414 3.414 3.414 422 -0.09(-2.43%)
Jul 06, 2005 3.499 3.499 3.499 3.499 105 -0.09(-2.37%)
Jul 05, 2005 3.556 3.584 3.556 3.584 2,114 +0.18(+5.28%)
Jul 01, 2005 3.405 3.405 3.405 3.405 105 -0.05(-1.37%)
Jun 30, 2005 3.329 3.452 3.329 3.452 2,643 +0.08(+2.24%)
Jun 29, 2005 3.376 3.376 3.376 3.376 0 +0.00(+0.00%)
Jun 28, 2005 3.376 3.376 3.376 3.376 211 +0.03(+0.85%)
Jun 27, 2005 3.546 3.546 3.225 3.348 12,900 -0.33(-9.00%)
Jun 24, 2005 3.764 3.764 3.679 3.679 1,586 -0.09(-2.26%)
Jun 23, 2005 3.594 3.764 3.594 3.764 2,114 +0.31(+9.04%)
Jun 22, 2005 3.490 3.499 3.452 3.452 951 +0.00(+0.00%)
Jun 21, 2005 3.452 3.499 3.452 3.452 1,903 -0.09(-2.67%)
Jun 20, 2005 3.584 3.584 3.546 3.546 528 +0.00(+0.00%)
Jun 17, 2005 3.499 3.594 3.499 3.546 8,987 +0.06(+1.63%)
Jun 16, 2005 3.376 3.490 3.348 3.490 4,546 +0.20(+6.03%)
Jun 15, 2005 3.319 3.367 3.291 3.291 951 -0.03(-0.85%)
Jun 14, 2005 3.291 3.405 3.253 3.319 14,803 +0.08(+2.33%)
Jun 13, 2005 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Jun 10, 2005 3.244 3.244 3.244 3.244 105 -0.01(-0.29%)
Jun 09, 2005 3.253 3.253 3.253 3.253 528 +0.04(+1.18%)
Jun 08, 2005 3.215 3.215 3.215 3.215 211 -0.09(-2.58%)
Jun 07, 2005 3.178 3.301 3.178 3.301 951 -0.08(-2.24%)
Jun 06, 2005 3.376 3.376 3.376 3.376 0 +0.00(+0.00%)
Jun 03, 2005 3.310 3.376 3.263 3.376 740 +0.12(+3.82%)
Jun 02, 2005 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
Jun 01, 2005 3.026 3.252 3.026 3.252 2,220 +0.12(+3.88%)
May 31, 2005 3.253 3.253 3.130 3.130 2,854 -0.01(-0.30%)
May 27, 2005 3.074 3.215 3.074 3.140 4,229 -0.03(-0.90%)
May 26, 2005 3.461 3.461 3.149 3.168 3,172 -0.34(-9.70%)
May 25, 2005 3.509 3.509 3.509 3.509 0 +0.00(+0.00%)
May 24, 2005 3.877 3.887 3.509 3.509 4,441 -0.38(-9.73%)
May 23, 2005 3.981 3.981 3.887 3.887 5,604 -0.18(-4.42%)
May 20, 2005 3.915 4.067 3.792 4.067 2,854 +0.09(+2.38%)
May 19, 2005 3.972 3.972 3.972 3.972 211 -0.09(-2.33%)
May 17, 2005 3.688 4.067 3.688 4.067 6,450 +0.42(+11.40%)
May 16, 2005 3.329 3.688 3.329 3.650 4,969 +0.25(+7.22%)
May 13, 2005 3.329 3.405 3.310 3.405 1,797 -0.05(-1.37%)
May 12, 2005 3.310 3.452 3.310 3.452 3,806 +0.06(+1.67%)
May 11, 2005 3.310 3.499 3.310 3.395 5,181 +0.08(+2.28%)
May 10, 2005 3.310 3.319 3.310 3.319 6,873 -0.04(-1.13%)
May 09, 2005 3.310 3.452 3.310 3.357 4,441 -0.17(-4.83%)
May 06, 2005 3.405 3.528 3.405 3.528 2,009 +0.13(+3.90%)
May 05, 2005 3.405 3.546 3.386 3.395 9,410 +0.07(+1.99%)
May 04, 2005 3.310 3.338 3.310 3.329 2,220 +0.04(+1.15%)
May 03, 2005 3.291 3.291 3.291 3.291 528 -0.02(-0.57%)
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.