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

Sifco Industries (NY: SIF )

3.320 +0.100 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 2.010 2.010 2.000 2.000 2,000 -0.13(-6.10%)
Feb 27, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 26, 2003 2.100 2.130 2.100 2.130 1,100 +0.03(+1.43%)
Feb 25, 2003 2.110 2.110 2.100 2.100 500 -0.09(-4.11%)
Feb 24, 2003 2.200 2.200 2.190 2.190 500 -0.05(-2.23%)
Feb 21, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 20, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 19, 2003 2.240 2.240 2.240 2.240 100 +0.09(+4.19%)
Feb 18, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Feb 14, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 13, 2003 2.220 2.220 2.150 2.150 1,000 -0.10(-4.44%)
Feb 12, 2003 2.300 2.300 2.250 2.250 3,000 -0.15(-6.25%)
Feb 11, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 10, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 07, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 06, 2003 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Feb 05, 2003 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 04, 2003 2.360 2.360 2.350 2.350 3,700 +0.00(+0.00%)
Feb 03, 2003 2.350 2.350 2.350 2.350 200 +0.04(+1.73%)
Jan 30, 2003 2.310 2.310 2.310 2.310 500 -0.09(-3.75%)
Jan 28, 2003 2.440 2.440 2.400 2.400 1,400 +0.09(+3.90%)
Jan 27, 2003 2.400 2.400 2.310 2.310 300 -0.09(-3.75%)
Jan 24, 2003 2.400 2.400 2.400 2.400 1,000 +0.05(+2.13%)
Jan 23, 2003 2.360 2.360 2.350 2.350 1,100 +0.00(+0.00%)
Jan 22, 2003 2.400 2.400 2.350 2.350 1,300 -0.10(-4.08%)
Jan 21, 2003 2.400 2.450 2.310 2.450 2,800 +0.00(+0.00%)
Jan 17, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 16, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 15, 2003 2.450 2.450 2.450 2.450 1,000 +0.00(+0.00%)
Jan 14, 2003 2.400 2.450 2.400 2.450 5,100 +0.00(+0.00%)
Jan 13, 2003 2.450 2.450 2.450 2.450 5,000 +0.09(+3.81%)
Jan 10, 2003 2.450 2.450 2.360 2.360 600 -0.04(-1.67%)
Jan 09, 2003 2.410 2.410 2.400 2.400 2,400 -0.10(-4.00%)
Jan 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 07, 2003 2.500 2.500 2.500 2.500 500 +0.05(+2.04%)
Jan 06, 2003 2.450 2.450 2.450 2.450 12,200 +0.00(+0.00%)
Jan 03, 2003 2.460 2.460 2.450 2.450 1,800 +0.00(+0.00%)
Jan 02, 2003 2.590 2.600 2.400 2.450 10,600 -0.05(-2.00%)
Dec 31, 2002 2.390 2.500 2.390 2.500 27,900 +0.20(+8.70%)
Dec 30, 2002 2.300 2.350 2.300 2.300 1,300 -0.11(-4.56%)
Dec 27, 2002 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Dec 26, 2002 2.430 2.430 2.400 2.400 3,400 -0.03(-1.23%)
Dec 24, 2002 2.410 2.430 2.400 2.430 2,400 +0.03(+1.25%)
Dec 23, 2002 2.400 2.400 2.400 2.400 4,200 -0.02(-0.83%)
Dec 20, 2002 2.450 2.450 2.420 2.420 2,800 -0.06(-2.42%)
Dec 19, 2002 2.490 2.500 2.470 2.480 6,300 -0.06(-2.36%)
Dec 18, 2002 2.550 2.550 2.490 2.540 10,100 -0.10(-3.79%)
Dec 17, 2002 2.700 2.700 2.500 2.640 7,400 -0.06(-2.22%)
Dec 16, 2002 2.760 2.760 2.700 2.700 26,500 -0.10(-3.57%)
Dec 13, 2002 2.800 2.800 2.800 2.800 200 +0.00(+0.00%)
Dec 12, 2002 2.800 2.800 2.800 2.800 1,600 -0.05(-1.75%)
Dec 11, 2002 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Dec 10, 2002 2.900 2.900 2.850 2.850 1,400 -0.10(-3.39%)
Dec 09, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 06, 2002 2.950 2.950 2.950 2.950 5,000 +0.00(+0.00%)
Dec 05, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 04, 2002 3.100 3.100 2.900 2.950 3,200 -0.05(-1.67%)
Dec 03, 2002 3.000 3.000 3.000 3.000 600 -0.10(-3.23%)
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.