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 (%)
Nov 30, 2006 6.500 6.700 6.150 6.450 19,400 +0.00(+0.00%)
Nov 29, 2006 6.150 6.450 6.070 6.450 14,300 -0.29(-4.30%)
Nov 28, 2006 6.510 6.740 6.260 6.740 5,900 +0.22(+3.37%)
Nov 27, 2006 6.700 6.940 6.380 6.520 11,200 -0.25(-3.69%)
Nov 24, 2006 6.840 6.840 6.770 6.770 1,700 -0.05(-0.73%)
Nov 22, 2006 7.190 7.300 6.800 6.820 28,800 -0.30(-4.21%)
Nov 21, 2006 7.170 7.350 6.900 7.120 24,900 +0.18(+2.59%)
Nov 20, 2006 6.000 7.250 6.000 6.940 55,100 +0.99(+16.64%)
Nov 17, 2006 4.900 5.950 4.900 5.950 20,000 +0.95(+19.00%)
Nov 16, 2006 4.870 5.000 4.870 5.000 25,100 +0.08(+1.63%)
Nov 15, 2006 4.770 4.920 4.770 4.920 7,400 -0.03(-0.61%)
Nov 14, 2006 4.950 4.950 4.950 4.950 600 +0.05(+1.02%)
Nov 13, 2006 4.780 4.970 4.780 4.900 3,700 +0.09(+1.87%)
Nov 10, 2006 4.920 4.920 4.800 4.810 2,000 -0.02(-0.41%)
Nov 09, 2006 4.830 4.830 4.804 4.830 1,400 -0.07(-1.43%)
Nov 08, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 07, 2006 4.960 4.970 4.900 4.900 2,700 -0.02(-0.41%)
Nov 06, 2006 4.900 4.940 4.900 4.920 1,400 -0.05(-1.01%)
Nov 03, 2006 4.920 4.970 4.760 4.970 11,300 +0.05(+1.02%)
Nov 02, 2006 4.610 4.920 4.590 4.920 27,300 +0.33(+7.19%)
Nov 01, 2006 4.590 4.590 4.350 4.590 3,000 +0.00(+0.00%)
Oct 31, 2006 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Oct 30, 2006 4.500 4.590 4.500 4.590 500 +0.19(+4.32%)
Oct 27, 2006 4.450 4.450 4.400 4.400 7,200 -0.20(-4.35%)
Oct 26, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 25, 2006 4.550 4.600 4.550 4.600 6,400 +0.11(+2.45%)
Oct 24, 2006 4.490 4.490 4.490 4.490 300 -0.10(-2.18%)
Oct 23, 2006 4.590 4.590 4.590 4.590 1,000 +0.01(+0.22%)
Oct 20, 2006 4.450 4.580 4.450 4.580 900 -0.02(-0.43%)
Oct 19, 2006 4.590 4.600 4.550 4.600 5,000 +0.00(+0.00%)
Oct 18, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 17, 2006 4.400 4.600 4.400 4.600 5,400 +0.21(+4.78%)
Oct 16, 2006 4.400 4.540 4.220 4.390 8,800 +0.00(+0.00%)
Oct 13, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Oct 12, 2006 4.390 4.390 4.390 4.390 500 +0.05(+1.15%)
Oct 11, 2006 4.200 4.340 4.200 4.340 1,300 +0.04(+0.93%)
Oct 10, 2006 4.330 4.331 4.300 4.300 6,100 -0.10(-2.27%)
Oct 09, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 06, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 05, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 04, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 03, 2006 4.500 4.500 4.400 4.400 300 +0.00(+0.00%)
Oct 02, 2006 4.160 4.500 4.150 4.400 6,200 +0.20(+4.76%)
Sep 29, 2006 4.250 4.250 4.200 4.200 1,300 -0.17(-3.89%)
Sep 28, 2006 4.300 4.370 4.290 4.370 1,000 +0.11(+2.58%)
Sep 27, 2006 4.200 4.260 4.200 4.260 200 +0.11(+2.65%)
Sep 26, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 25, 2006 4.150 4.150 4.150 4.150 100 -0.04(-0.95%)
Sep 22, 2006 4.100 4.190 4.100 4.190 300 +0.10(+2.44%)
Sep 21, 2006 4.180 4.180 4.000 4.090 8,700 -0.10(-2.39%)
Sep 20, 2006 4.350 4.470 4.160 4.190 5,700 -0.20(-4.55%)
Sep 19, 2006 4.350 4.400 4.301 4.390 1,300 -0.03(-0.68%)
Sep 18, 2006 4.500 4.500 4.420 4.420 1,000 +0.02(+0.45%)
Sep 15, 2006 4.300 4.500 4.290 4.400 6,100 +0.21(+5.01%)
Sep 14, 2006 4.200 4.200 4.080 4.190 2,300 -0.01(-0.24%)
Sep 13, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 12, 2006 4.110 4.200 3.800 4.200 1,600 +0.05(+1.20%)
Sep 11, 2006 4.220 4.220 4.150 4.150 4,600 -0.08(-1.89%)
Sep 08, 2006 4.230 4.230 4.210 4.230 2,700 +0.00(+0.00%)
Sep 07, 2006 4.230 4.230 4.230 4.230 200 +0.01(+0.24%)
Sep 06, 2006 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Sep 05, 2006 4.300 4.300 4.220 4.220 5,800 +0.01(+0.24%)
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.