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

Sifco Industries (NY: SIF )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 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 3.820 3.900 3.820 3.900 200 +0.10(+2.63%)
Jul 28, 2005 3.800 3.800 3.800 3.800 200 +0.06(+1.60%)
Jul 27, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Jul 26, 2005 3.740 3.740 3.740 3.740 100 +0.03(+0.81%)
Jul 25, 2005 3.650 3.860 3.650 3.710 4,900 +0.12(+3.34%)
Jul 22, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 21, 2005 3.570 3.590 3.570 3.590 2,800 +0.09(+2.57%)
Jul 20, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 19, 2005 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 18, 2005 3.500 3.500 3.500 3.500 500 -0.09(-2.51%)
Jul 15, 2005 3.620 3.620 3.536 3.590 1,300 -0.11(-2.97%)
Jul 14, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 13, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 12, 2005 3.600 3.700 3.550 3.700 1,200 +0.00(+0.00%)
Jul 11, 2005 3.610 3.700 3.600 3.700 2,200 +0.09(+2.49%)
Jul 08, 2005 3.610 3.610 3.610 3.610 1,400 +0.00(+0.00%)
Jul 07, 2005 3.610 3.610 3.610 3.610 400 -0.09(-2.43%)
Jul 06, 2005 3.700 3.700 3.700 3.700 100 -0.09(-2.37%)
Jul 05, 2005 3.760 3.790 3.760 3.790 2,000 +0.19(+5.28%)
Jul 01, 2005 3.600 3.600 3.600 3.600 100 -0.05(-1.37%)
Jun 30, 2005 3.520 3.650 3.520 3.650 2,500 +0.08(+2.24%)
Jun 29, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 28, 2005 3.570 3.570 3.570 3.570 200 +0.03(+0.85%)
Jun 27, 2005 3.750 3.750 3.410 3.540 12,200 -0.35(-9.00%)
Jun 24, 2005 3.980 3.980 3.890 3.890 1,500 -0.09(-2.26%)
Jun 23, 2005 3.800 3.980 3.800 3.980 2,000 +0.33(+9.04%)
Jun 22, 2005 3.690 3.700 3.650 3.650 900 +0.00(+0.00%)
Jun 21, 2005 3.650 3.700 3.650 3.650 1,800 -0.10(-2.67%)
Jun 20, 2005 3.790 3.790 3.750 3.750 500 +0.00(+0.00%)
Jun 17, 2005 3.700 3.800 3.700 3.750 8,500 +0.06(+1.63%)
Jun 16, 2005 3.570 3.690 3.540 3.690 4,300 +0.21(+6.03%)
Jun 15, 2005 3.510 3.560 3.480 3.480 900 -0.03(-0.85%)
Jun 14, 2005 3.480 3.600 3.440 3.510 14,000 +0.08(+2.33%)
Jun 13, 2005 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jun 10, 2005 3.430 3.430 3.430 3.430 100 -0.01(-0.29%)
Jun 09, 2005 3.440 3.440 3.440 3.440 500 +0.04(+1.18%)
Jun 08, 2005 3.400 3.400 3.400 3.400 200 -0.09(-2.58%)
Jun 07, 2005 3.360 3.490 3.360 3.490 900 -0.08(-2.24%)
Jun 06, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 03, 2005 3.500 3.570 3.450 3.570 700 +0.13(+3.82%)
Jun 02, 2005 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Jun 01, 2005 3.200 3.438 3.200 3.438 2,100 +0.13(+3.88%)
May 31, 2005 3.440 3.440 3.310 3.310 2,700 -0.01(-0.30%)
May 27, 2005 3.250 3.400 3.250 3.320 4,000 -0.03(-0.90%)
May 26, 2005 3.660 3.660 3.330 3.350 3,000 -0.36(-9.70%)
May 25, 2005 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
May 24, 2005 4.100 4.110 3.710 3.710 4,200 -0.40(-9.73%)
May 23, 2005 4.210 4.210 4.110 4.110 5,300 -0.19(-4.42%)
May 20, 2005 4.140 4.300 4.010 4.300 2,700 +0.10(+2.38%)
May 19, 2005 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
May 17, 2005 3.900 4.300 3.900 4.300 6,100 +0.44(+11.40%)
May 16, 2005 3.520 3.900 3.520 3.860 4,700 +0.26(+7.22%)
May 13, 2005 3.520 3.600 3.500 3.600 1,700 -0.05(-1.37%)
May 12, 2005 3.500 3.650 3.500 3.650 3,600 +0.06(+1.67%)
May 11, 2005 3.500 3.700 3.500 3.590 4,900 +0.08(+2.28%)
May 10, 2005 3.500 3.510 3.500 3.510 6,500 -0.04(-1.13%)
May 09, 2005 3.500 3.650 3.500 3.550 4,200 -0.18(-4.83%)
May 06, 2005 3.600 3.730 3.600 3.730 1,900 +0.14(+3.90%)
May 05, 2005 3.600 3.750 3.580 3.590 8,900 +0.07(+1.99%)
May 04, 2005 3.500 3.530 3.500 3.520 2,100 +0.04(+1.15%)
May 03, 2005 3.480 3.480 3.480 3.480 500 -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.