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

Sifco Industries (NY: SIF )

3.104 -0.046 (-1.46%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 13, 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 (%)
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%)
Dec 02, 2002 2.990 3.100 2.990 3.100 2,300 +0.24(+8.39%)
Nov 27, 2002 2.860 2.860 2.860 2.860 500 -0.09(-3.05%)
Nov 26, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 25, 2002 2.950 2.950 2.950 2.950 2,400 +0.05(+1.72%)
Nov 22, 2002 2.850 2.900 2.850 2.900 8,300 +0.05(+1.75%)
Nov 21, 2002 2.700 2.890 2.700 2.850 28,800 +0.05(+1.79%)
Nov 20, 2002 2.800 2.800 2.800 2.800 10,000 +0.00(+0.00%)
Nov 19, 2002 2.750 2.800 2.750 2.800 70,000 -0.10(-3.45%)
Nov 18, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 15, 2002 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Nov 14, 2002 2.800 2.950 2.800 2.950 6,300 +0.15(+5.36%)
Nov 13, 2002 2.800 2.800 2.800 2.800 20,000 -0.15(-5.08%)
Nov 12, 2002 2.960 2.960 2.950 2.950 3,300 -0.06(-1.99%)
Nov 11, 2002 3.010 3.010 3.010 3.010 500 -0.09(-2.90%)
Nov 08, 2002 3.200 3.200 3.100 3.100 1,500 +0.00(+0.00%)
Nov 07, 2002 2.850 3.100 2.850 3.100 4,700 +0.29(+10.32%)
Nov 06, 2002 2.790 2.900 2.790 2.810 45,200 +0.11(+4.07%)
Nov 05, 2002 2.800 2.850 2.700 2.700 900 -0.10(-3.57%)
Nov 04, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 01, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 31, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 30, 2002 2.900 2.900 2.800 2.800 16,200 -0.11(-3.78%)
Oct 29, 2002 2.910 2.910 2.910 2.910 2,000 +0.01(+0.34%)
Oct 28, 2002 2.990 3.000 2.900 2.900 9,400 +0.00(+0.00%)
Oct 25, 2002 3.100 3.100 2.900 2.900 340,000 +0.00(+0.00%)
Oct 24, 2002 2.660 2.900 2.660 2.900 26,000 +0.25(+9.43%)
Oct 23, 2002 2.690 2.800 2.650 2.650 5,500 +0.14(+5.58%)
Oct 22, 2002 2.490 2.600 2.490 2.510 5,200 +0.02(+0.80%)
Oct 21, 2002 2.490 2.490 2.490 2.490 5,000 -0.01(-0.40%)
Oct 18, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 17, 2002 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 16, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 15, 2002 2.500 2.500 2.500 2.500 2,500 -0.01(-0.40%)
Oct 14, 2002 2.520 2.520 2.510 2.510 21,300 -0.01(-0.40%)
Oct 11, 2002 2.540 2.540 2.520 2.520 23,800 -0.01(-0.40%)
Oct 10, 2002 2.510 2.530 2.510 2.530 1,000 -0.02(-0.78%)
Oct 09, 2002 2.700 2.700 2.550 2.550 8,000 -0.16(-5.90%)
Oct 08, 2002 2.720 2.720 2.710 2.710 5,800 -0.13(-4.58%)
Oct 07, 2002 2.810 2.840 2.810 2.840 5,300 +0.03(+1.07%)
Oct 04, 2002 2.850 2.850 2.810 2.810 3,700 -0.04(-1.40%)
Oct 03, 2002 2.900 2.900 2.850 2.850 600 +0.00(+0.00%)
Oct 02, 2002 2.850 2.850 2.850 2.850 0 +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.