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

Sifco Industries (NY: SIF )

3.150 -0.170 (-5.12%)
Official Closing 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 (%)
Dec 31, 2004 5.690 5.740 5.690 5.740 4,200 +0.01(+0.17%)
Dec 30, 2004 5.340 5.740 5.340 5.730 5,700 +0.27(+4.95%)
Dec 29, 2004 4.950 5.750 4.950 5.460 66,200 +0.66(+13.75%)
Dec 28, 2004 4.700 4.800 4.700 4.800 3,900 -0.10(-2.04%)
Dec 27, 2004 4.600 4.900 4.580 4.900 43,400 +0.32(+6.99%)
Dec 23, 2004 4.500 4.580 4.450 4.580 3,000 +0.09(+2.00%)
Dec 22, 2004 4.600 4.610 4.490 4.490 32,400 -0.21(-4.47%)
Dec 21, 2004 4.500 4.850 4.500 4.700 53,500 -0.05(-1.05%)
Dec 20, 2004 4.250 5.000 4.150 4.750 106,900 +0.45(+10.47%)
Dec 17, 2004 4.150 4.300 4.150 4.300 15,900 +0.19(+4.62%)
Dec 16, 2004 4.110 4.112 4.100 4.110 3,000 -0.09(-2.14%)
Dec 15, 2004 4.260 4.260 4.200 4.200 2,700 +0.04(+0.96%)
Dec 14, 2004 4.110 4.160 4.100 4.160 2,000 +0.06(+1.46%)
Dec 13, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 10, 2004 4.100 4.100 4.100 4.100 1,900 -0.07(-1.68%)
Dec 09, 2004 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Dec 08, 2004 4.170 4.170 4.170 4.170 200 -0.05(-1.18%)
Dec 07, 2004 4.300 4.300 4.220 4.220 2,600 -0.08(-1.86%)
Dec 06, 2004 4.220 4.300 4.220 4.300 4,100 -0.05(-1.15%)
Dec 03, 2004 4.260 4.350 4.260 4.350 7,000 +0.00(+0.00%)
Dec 02, 2004 4.350 4.350 4.240 4.350 9,300 +0.05(+1.16%)
Dec 01, 2004 4.310 4.410 4.290 4.300 12,200 +0.00(+0.00%)
Nov 30, 2004 4.330 4.400 4.200 4.300 7,600 +0.05(+1.18%)
Nov 29, 2004 4.000 4.250 4.000 4.250 10,500 +0.35(+8.97%)
Nov 26, 2004 3.900 3.900 3.900 3.900 200 +0.05(+1.30%)
Nov 24, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 23, 2004 4.090 4.090 3.850 3.850 3,500 -0.25(-6.10%)
Nov 22, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 19, 2004 4.200 4.200 4.090 4.100 2,500 +0.00(+0.00%)
Nov 18, 2004 4.000 4.100 4.000 4.100 4,100 +0.10(+2.50%)
Nov 17, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 16, 2004 3.700 4.000 3.660 4.000 2,600 +0.21(+5.54%)
Nov 15, 2004 3.790 3.790 3.790 3.790 600 +0.07(+1.88%)
Nov 12, 2004 3.720 3.720 3.720 3.720 800 +0.00(+0.00%)
Nov 11, 2004 3.770 3.770 3.720 3.720 1,500 -0.13(-3.38%)
Nov 10, 2004 3.800 3.850 3.750 3.850 11,100 -0.03(-0.77%)
Nov 09, 2004 3.850 3.880 3.850 3.880 2,000 +0.13(+3.47%)
Nov 08, 2004 3.650 3.750 3.562 3.750 2,100 +0.15(+4.17%)
Nov 05, 2004 3.700 3.700 3.500 3.600 10,500 +0.00(+0.00%)
Nov 04, 2004 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Nov 03, 2004 3.510 3.510 3.500 3.500 1,000 -0.10(-2.78%)
Nov 02, 2004 3.600 3.700 3.560 3.600 1,800 -0.05(-1.37%)
Nov 01, 2004 3.710 3.710 3.650 3.650 600 -0.14(-3.69%)
Oct 29, 2004 3.710 3.790 3.650 3.790 1,800 -0.01(-0.26%)
Oct 28, 2004 3.670 3.800 3.670 3.800 1,200 +0.16(+4.40%)
Oct 27, 2004 3.470 3.640 3.470 3.640 6,600 +0.16(+4.60%)
Oct 26, 2004 3.460 3.480 3.460 3.480 1,500 -0.08(-2.25%)
Oct 25, 2004 3.650 3.650 3.560 3.560 1,500 +0.01(+0.28%)
Oct 22, 2004 3.560 3.560 3.550 3.550 2,000 -0.10(-2.74%)
Oct 21, 2004 3.800 3.900 3.650 3.650 10,200 -0.10(-2.67%)
Oct 20, 2004 3.250 3.800 3.250 3.750 24,400 +0.53(+16.46%)
Oct 19, 2004 3.200 3.220 3.180 3.220 6,900 +0.02(+0.63%)
Oct 18, 2004 3.210 3.210 3.200 3.200 4,300 +0.05(+1.59%)
Oct 15, 2004 3.150 3.210 3.150 3.150 4,800 +0.00(+0.00%)
Oct 14, 2004 3.200 3.200 3.150 3.150 1,400 -0.10(-3.08%)
Oct 13, 2004 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Oct 12, 2004 3.250 3.250 3.250 3.250 600 -0.10(-2.99%)
Oct 11, 2004 3.400 3.400 3.350 3.350 600 +0.04(+1.21%)
Oct 08, 2004 3.252 3.350 3.252 3.310 9,700 -0.04(-1.19%)
Oct 07, 2004 3.350 3.350 3.350 3.350 6,700 +0.00(+0.00%)
Oct 06, 2004 3.250 3.350 3.250 3.350 600 +0.10(+3.08%)
Oct 05, 2004 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Oct 04, 2004 3.250 3.250 3.250 3.250 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.