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 31, 2004 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
Mar 30, 2004 4.000 4.010 4.000 4.000 3,000 -0.02(-0.50%)
Mar 29, 2004 3.850 4.020 3.850 4.020 13,400 +0.17(+4.42%)
Mar 26, 2004 3.780 3.850 3.780 3.850 2,100 +0.00(+0.00%)
Mar 25, 2004 3.850 3.850 3.850 3.850 700 +0.09(+2.39%)
Mar 24, 2004 3.800 3.800 3.760 3.760 1,100 -0.04(-1.05%)
Mar 23, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 22, 2004 3.900 3.900 3.800 3.800 14,000 -0.10(-2.56%)
Mar 19, 2004 3.900 3.950 3.900 3.900 1,300 +0.00(+0.00%)
Mar 18, 2004 3.900 3.900 3.900 3.900 900 -0.05(-1.27%)
Mar 17, 2004 3.850 3.950 3.850 3.950 3,500 +0.07(+1.80%)
Mar 16, 2004 3.900 3.900 3.880 3.880 2,600 -0.07(-1.77%)
Mar 15, 2004 4.000 4.000 3.850 3.950 7,300 +0.00(+0.00%)
Mar 12, 2004 3.900 4.000 3.900 3.950 6,900 +0.03(+0.77%)
Mar 11, 2004 3.950 3.950 3.860 3.920 4,600 +0.01(+0.26%)
Mar 10, 2004 3.860 4.000 3.860 3.910 21,900 +0.00(+0.00%)
Mar 09, 2004 3.900 3.920 3.900 3.910 2,100 +0.06(+1.56%)
Mar 08, 2004 3.760 3.850 3.760 3.850 1,100 +0.09(+2.39%)
Mar 05, 2004 3.870 3.870 3.760 3.760 3,200 -0.09(-2.34%)
Mar 04, 2004 3.880 3.880 3.840 3.850 3,200 -0.03(-0.77%)
Mar 03, 2004 3.850 3.990 3.850 3.880 1,500 +0.03(+0.78%)
Mar 02, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 01, 2004 3.900 3.900 3.850 3.850 1,400 -0.05(-1.28%)
Feb 27, 2004 3.900 3.910 3.900 3.900 1,500 -0.05(-1.27%)
Feb 26, 2004 4.000 4.000 3.950 3.950 2,700 +0.05(+1.28%)
Feb 25, 2004 3.900 3.900 3.900 3.900 500 -0.05(-1.27%)
Feb 24, 2004 3.950 3.950 3.950 3.950 300 -0.05(-1.25%)
Feb 23, 2004 4.150 4.150 4.000 4.000 5,700 -0.15(-3.61%)
Feb 20, 2004 4.120 4.250 4.110 4.150 900 +0.00(+0.00%)
Feb 19, 2004 4.100 4.150 4.100 4.150 900 +0.10(+2.47%)
Feb 18, 2004 4.000 4.140 3.910 4.050 3,100 +0.10(+2.53%)
Feb 17, 2004 3.840 3.950 3.770 3.950 7,400 +0.05(+1.28%)
Feb 13, 2004 3.890 3.900 3.890 3.900 2,900 +0.04(+1.04%)
Feb 12, 2004 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Feb 11, 2004 3.860 3.860 3.860 3.860 200 -0.04(-1.03%)
Feb 10, 2004 3.820 3.900 3.820 3.900 1,200 +0.10(+2.63%)
Feb 09, 2004 3.850 3.850 3.800 3.800 2,500 -0.15(-3.80%)
Feb 06, 2004 4.050 4.150 3.950 3.950 6,500 -0.10(-2.47%)
Feb 05, 2004 4.050 4.050 4.000 4.050 4,100 +0.05(+1.25%)
Feb 04, 2004 3.950 4.000 3.950 4.000 4,500 +0.00(+0.00%)
Feb 03, 2004 4.000 4.000 3.990 4.000 1,900 +0.00(+0.00%)
Feb 02, 2004 4.040 4.050 4.000 4.000 7,500 +0.03(+0.76%)
Jan 30, 2004 4.030 4.030 3.970 3.970 1,100 +0.02(+0.51%)
Jan 29, 2004 3.980 4.000 3.950 3.950 2,000 +0.00(+0.00%)
Jan 28, 2004 3.960 3.960 3.950 3.950 800 +0.00(+0.00%)
Jan 27, 2004 4.050 4.050 3.900 3.950 3,900 -0.05(-1.25%)
Jan 26, 2004 4.010 4.010 3.830 4.000 12,700 -0.01(-0.25%)
Jan 23, 2004 4.000 4.010 3.900 4.010 5,700 +0.06(+1.52%)
Jan 22, 2004 4.000 4.000 3.950 3.950 2,300 -0.04(-1.00%)
Jan 21, 2004 4.000 4.020 3.990 3.990 2,700 +0.03(+0.76%)
Jan 20, 2004 4.000 4.000 3.900 3.960 2,900 +0.01(+0.25%)
Jan 16, 2004 3.850 3.990 3.800 3.950 8,800 -0.04(-1.00%)
Jan 15, 2004 3.810 3.990 3.790 3.990 18,500 +0.12(+3.10%)
Jan 14, 2004 3.990 3.990 3.830 3.870 5,200 -0.13(-3.25%)
Jan 13, 2004 3.900 4.000 3.900 4.000 1,800 +0.01(+0.25%)
Jan 12, 2004 3.930 3.990 3.900 3.990 4,400 +0.14(+3.64%)
Jan 09, 2004 3.800 3.930 3.800 3.850 17,900 -0.04(-1.03%)
Jan 08, 2004 3.750 3.900 3.700 3.890 4,700 +0.00(+0.00%)
Jan 07, 2004 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 06, 2004 3.870 3.910 3.860 3.890 3,700 +0.02(+0.52%)
Jan 05, 2004 3.950 3.950 3.850 3.870 8,100 -0.08(-2.03%)
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.