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 30, 2007 9.680 9.700 9.580 9.650 6,500 +0.04(+0.42%)
Mar 29, 2007 9.500 9.610 9.390 9.610 5,500 +0.11(+1.16%)
Mar 28, 2007 9.450 9.500 9.390 9.500 3,600 +0.06(+0.64%)
Mar 27, 2007 9.400 9.440 9.050 9.440 4,700 +0.11(+1.18%)
Mar 26, 2007 9.270 9.400 9.170 9.330 16,400 +0.16(+1.74%)
Mar 23, 2007 8.800 9.170 8.750 9.170 23,600 +0.02(+0.22%)
Mar 22, 2007 8.860 9.350 8.860 9.150 26,100 +0.29(+3.27%)
Mar 21, 2007 8.950 9.090 8.810 8.860 18,700 -0.11(-1.23%)
Mar 20, 2007 9.280 9.280 8.970 8.970 16,200 -0.11(-1.21%)
Mar 19, 2007 8.650 9.600 8.650 9.080 45,800 +0.43(+4.97%)
Mar 16, 2007 9.240 9.240 8.600 8.650 15,900 -0.46(-5.05%)
Mar 15, 2007 9.090 9.250 9.010 9.110 21,800 +0.11(+1.22%)
Mar 14, 2007 10.20 10.21 8.170 9.000 57,000 -1.49(-14.20%)
Mar 13, 2007 10.60 10.89 10.00 10.49 45,800 -0.11(-1.04%)
Mar 12, 2007 10.91 10.91 10.51 10.60 46,200 -0.14(-1.30%)
Mar 09, 2007 10.86 10.91 10.66 10.74 43,900 +0.20(+1.90%)
Mar 08, 2007 10.47 10.90 10.26 10.54 64,000 +0.34(+3.33%)
Mar 07, 2007 10.00 10.50 9.907 10.20 36,400 +0.40(+4.08%)
Mar 06, 2007 9.500 10.90 9.491 9.800 82,200 +0.48(+5.11%)
Mar 05, 2007 9.000 9.500 9.000 9.324 37,100 +0.27(+3.03%)
Mar 02, 2007 8.980 9.050 8.816 9.050 25,300 +0.35(+4.02%)
Mar 01, 2007 8.670 8.700 8.500 8.700 10,100 +0.35(+4.19%)
Feb 28, 2007 7.750 8.770 7.750 8.350 11,800 +0.60(+7.74%)
Feb 27, 2007 8.350 8.400 7.510 7.750 34,000 -0.70(-8.28%)
Feb 26, 2007 8.200 8.820 8.200 8.450 55,800 +0.51(+6.42%)
Feb 23, 2007 7.660 8.250 7.609 7.940 39,600 +0.28(+3.66%)
Feb 22, 2007 7.600 7.730 7.400 7.660 20,800 +0.16(+2.13%)
Feb 21, 2007 7.450 7.600 7.120 7.500 20,700 +0.05(+0.67%)
Feb 20, 2007 7.100 7.600 7.050 7.450 72,300 +0.40(+5.71%)
Feb 16, 2007 6.990 7.138 6.983 7.048 15,600 +0.19(+2.73%)
Feb 15, 2007 6.970 7.100 6.850 6.860 16,000 -0.22(-3.11%)
Feb 14, 2007 7.060 7.100 6.910 7.080 15,900 +0.13(+1.87%)
Feb 13, 2007 7.000 7.260 6.900 6.950 26,700 +0.09(+1.31%)
Feb 12, 2007 5.950 7.000 5.950 6.860 18,600 +0.91(+15.29%)
Feb 09, 2007 6.000 6.000 5.750 5.950 4,300 +0.20(+3.48%)
Feb 08, 2007 6.250 6.250 5.725 5.750 12,100 -0.37(-6.05%)
Feb 07, 2007 6.500 7.870 5.900 6.120 224,700 -0.38(-5.85%)
Feb 06, 2007 6.500 6.500 6.320 6.500 15,800 -0.39(-5.66%)
Feb 05, 2007 6.900 6.900 6.890 6.890 9,300 -0.01(-0.14%)
Feb 02, 2007 6.910 6.950 6.750 6.900 15,800 -0.10(-1.43%)
Feb 01, 2007 7.000 7.170 6.750 7.000 73,100 -0.10(-1.40%)
Jan 31, 2007 6.890 7.140 6.530 7.100 10,400 +0.48(+7.24%)
Jan 30, 2007 6.449 6.800 6.280 6.620 7,700 +0.33(+5.25%)
Jan 29, 2007 6.270 6.490 6.260 6.290 7,700 +0.13(+2.11%)
Jan 26, 2007 6.090 6.270 6.050 6.160 4,400 +0.26(+4.41%)
Jan 25, 2007 5.930 5.930 5.750 5.900 15,200 -0.11(-1.83%)
Jan 24, 2007 5.150 6.150 5.150 6.010 29,600 +1.01(+20.20%)
Jan 23, 2007 4.850 5.090 4.850 5.000 11,000 +0.15(+3.09%)
Jan 22, 2007 4.750 4.940 4.750 4.850 4,400 +0.00(+0.00%)
Jan 19, 2007 4.720 4.850 4.720 4.850 5,200 +0.12(+2.54%)
Jan 18, 2007 4.650 4.740 4.550 4.730 2,800 +0.18(+3.96%)
Jan 17, 2007 4.690 4.690 4.510 4.550 4,600 -0.06(-1.30%)
Jan 16, 2007 4.750 4.750 4.600 4.610 5,500 -0.15(-3.15%)
Jan 12, 2007 4.800 4.810 4.750 4.760 8,200 -0.08(-1.65%)
Jan 11, 2007 4.910 4.910 4.750 4.840 5,600 -0.03(-0.62%)
Jan 10, 2007 5.100 5.100 4.860 4.870 6,100 -0.25(-4.88%)
Jan 09, 2007 4.940 5.130 4.900 5.120 1,800 +0.10(+1.99%)
Jan 08, 2007 4.980 5.240 4.980 5.020 10,400 +0.08(+1.62%)
Jan 05, 2007 4.950 4.950 4.860 4.940 4,500 -0.06(-1.20%)
Jan 04, 2007 4.800 5.100 4.800 5.000 10,600 +0.05(+1.01%)
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.