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 29, 2006 5.140 5.180 5.080 5.180 4,900 +0.04(+0.78%)
Dec 28, 2006 5.140 5.180 5.040 5.140 5,900 -0.18(-3.38%)
Dec 27, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Dec 26, 2006 5.200 5.320 5.200 5.320 3,800 +0.00(+0.00%)
Dec 22, 2006 5.200 5.330 5.200 5.320 2,100 +0.15(+2.90%)
Dec 21, 2006 5.200 5.230 5.170 5.170 400 -0.02(-0.34%)
Dec 20, 2006 5.140 5.230 5.140 5.188 1,500 +0.05(+1.01%)
Dec 19, 2006 5.400 5.400 4.500 5.136 12,100 -0.42(-7.63%)
Dec 18, 2006 6.040 6.070 5.500 5.560 15,700 -0.70(-11.18%)
Dec 15, 2006 6.480 6.500 6.150 6.260 4,200 -0.13(-2.03%)
Dec 14, 2006 6.450 6.450 6.260 6.390 4,700 -0.01(-0.16%)
Dec 13, 2006 6.390 6.400 6.390 6.400 1,700 -0.04(-0.62%)
Dec 12, 2006 6.440 6.440 6.440 6.440 3,300 +0.10(+1.54%)
Dec 11, 2006 6.390 6.590 6.260 6.342 7,400 +0.08(+1.31%)
Dec 08, 2006 6.200 6.400 6.157 6.260 3,300 +0.09(+1.46%)
Dec 07, 2006 6.110 6.330 6.110 6.170 2,200 -0.13(-2.06%)
Dec 06, 2006 6.500 6.500 6.260 6.300 9,300 -0.09(-1.41%)
Dec 05, 2006 6.150 6.480 6.150 6.390 6,500 +0.09(+1.43%)
Dec 04, 2006 6.150 6.300 5.800 6.300 18,400 +0.05(+0.80%)
Dec 01, 2006 6.310 6.450 6.120 6.250 4,700 -0.20(-3.10%)
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%)
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.