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

Sifco Industries (NY: SIF )

3.180 +0.130 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 5.950 5.950 5.670 5.670 17,400 +0.00(+0.00%)
Mar 28, 2002 5.950 5.950 5.670 5.670 17,400 -0.03(-0.53%)
Mar 27, 2002 5.590 5.700 5.590 5.700 10,600 +0.21(+3.83%)
Mar 26, 2002 5.500 5.500 5.490 5.490 1,900 -0.10(-1.79%)
Mar 25, 2002 5.450 5.590 5.450 5.590 6,100 +0.28(+5.27%)
Mar 22, 2002 5.470 5.470 5.310 5.310 7,200 -0.19(-3.45%)
Mar 21, 2002 5.500 5.500 5.390 5.500 8,200 +0.02(+0.36%)
Mar 20, 2002 5.590 5.590 5.480 5.480 10,000 -0.02(-0.36%)
Mar 19, 2002 5.440 5.500 5.440 5.500 6,800 +0.20(+3.77%)
Mar 18, 2002 5.160 5.450 5.160 5.300 11,300 +0.28(+5.58%)
Mar 15, 2002 5.150 5.150 5.020 5.020 3,200 -0.08(-1.57%)
Mar 14, 2002 5.140 5.140 5.060 5.100 16,600 -0.05(-0.97%)
Mar 13, 2002 4.950 5.150 4.950 5.150 6,800 +0.05(+0.98%)
Mar 12, 2002 5.000 5.250 4.950 5.100 15,800 -0.05(-0.97%)
Mar 11, 2002 5.000 5.150 4.950 5.150 6,600 +0.16(+3.21%)
Mar 08, 2002 5.100 5.100 4.900 4.990 7,200 +0.09(+1.84%)
Mar 07, 2002 4.850 4.990 4.820 4.900 6,100 +0.05(+1.03%)
Mar 06, 2002 4.900 4.900 4.850 4.850 4,400 -0.15(-3.00%)
Mar 05, 2002 5.000 5.100 4.950 5.000 9,200 -0.10(-1.96%)
Mar 04, 2002 5.100 5.100 5.100 5.100 40,000 +0.10(+2.00%)
Mar 01, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 28, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 27, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 26, 2002 4.910 5.100 4.910 5.000 6,200 +0.09(+1.83%)
Feb 25, 2002 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Feb 22, 2002 4.910 4.910 4.910 4.910 200 -0.05(-1.01%)
Feb 21, 2002 5.100 5.100 4.960 4.960 1,000 -0.04(-0.80%)
Feb 20, 2002 5.000 5.000 5.000 5.000 2,400 +0.00(+0.00%)
Feb 19, 2002 5.000 5.000 5.000 5.000 3,700 +0.00(+0.00%)
Feb 18, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 15, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 14, 2002 5.000 5.000 5.000 5.000 100 +0.10(+2.04%)
Feb 13, 2002 4.950 4.950 4.900 4.900 26,700 +0.00(+0.00%)
Feb 12, 2002 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 11, 2002 4.800 4.900 4.800 4.900 4,000 +0.20(+4.26%)
Feb 08, 2002 4.750 4.750 4.700 4.700 2,800 -0.05(-1.05%)
Feb 07, 2002 4.700 4.850 4.550 4.750 54,700 +0.03(+0.64%)
Feb 06, 2002 4.730 4.750 4.700 4.720 11,300 +0.02(+0.43%)
Feb 05, 2002 4.700 4.700 4.700 4.700 7,500 -0.03(-0.63%)
Feb 04, 2002 4.750 4.750 4.730 4.730 5,100 -0.02(-0.42%)
Feb 01, 2002 4.650 4.750 4.650 4.750 26,000 +0.05(+1.06%)
Jan 31, 2002 4.600 4.730 4.550 4.700 23,300 -0.05(-1.05%)
Jan 30, 2002 5.010 5.100 4.700 4.750 36,700 -0.35(-6.86%)
Jan 29, 2002 5.300 5.400 5.100 5.100 35,000 -0.35(-6.42%)
Jan 28, 2002 5.500 5.500 5.400 5.450 3,900 -0.15(-2.68%)
Jan 25, 2002 5.500 5.600 5.500 5.600 6,400 +0.00(+0.00%)
Jan 24, 2002 5.650 5.720 5.600 5.600 13,600 +0.05(+0.90%)
Jan 23, 2002 5.350 5.550 5.200 5.550 15,600 +0.30(+5.71%)
Jan 22, 2002 5.410 5.410 5.250 5.250 8,400 -0.06(-1.13%)
Jan 21, 2002 5.450 5.450 5.310 5.310 6,500 +0.00(+0.00%)
Jan 18, 2002 5.450 5.450 5.310 5.310 6,500 -0.19(-3.45%)
Jan 17, 2002 5.600 5.790 5.500 5.500 5,500 -0.05(-0.90%)
Jan 16, 2002 5.300 5.550 5.260 5.550 17,400 +0.25(+4.72%)
Jan 15, 2002 5.340 5.340 5.280 5.300 10,000 -0.10(-1.85%)
Jan 14, 2002 5.700 5.700 5.400 5.400 7,200 -0.29(-5.10%)
Jan 11, 2002 5.600 5.700 5.600 5.690 31,800 +0.18(+3.27%)
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.