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 (%)
Jun 30, 2006 4.820 4.820 4.820 4.820 600 +0.01(+0.21%)
Jun 29, 2006 4.940 4.940 4.810 4.810 1,200 -0.07(-1.43%)
Jun 28, 2006 4.880 4.880 4.880 4.880 200 -0.07(-1.41%)
Jun 27, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 23, 2006 4.910 4.950 4.910 4.950 2,500 +0.08(+1.64%)
Jun 22, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Jun 21, 2006 4.690 4.870 4.690 4.870 4,200 +0.26(+5.64%)
Jun 20, 2006 4.610 4.610 4.610 4.610 400 -0.04(-0.86%)
Jun 19, 2006 4.680 4.680 4.650 4.650 800 +0.05(+1.09%)
Jun 16, 2006 4.600 4.600 4.600 4.600 800 -0.08(-1.71%)
Jun 15, 2006 4.600 4.680 4.468 4.680 700 +0.18(+4.00%)
Jun 14, 2006 4.600 4.600 4.500 4.500 700 -0.15(-3.23%)
Jun 13, 2006 4.650 4.650 4.650 4.650 500 -0.10(-2.11%)
Jun 12, 2006 4.880 4.880 4.750 4.750 1,000 -0.23(-4.62%)
Jun 09, 2006 4.940 4.980 4.860 4.980 1,100 +0.15(+3.11%)
Jun 08, 2006 4.800 4.830 4.790 4.830 1,500 -0.03(-0.62%)
Jun 07, 2006 4.860 4.870 4.800 4.860 2,000 -0.05(-1.02%)
Jun 06, 2006 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Jun 05, 2006 4.900 4.980 4.900 4.910 6,800 +0.01(+0.20%)
Jun 02, 2006 4.900 4.900 4.900 4.900 100 +0.10(+2.08%)
Jun 01, 2006 4.300 4.810 4.300 4.800 9,400 +0.45(+10.34%)
May 31, 2006 4.240 5.000 4.200 4.350 3,900 +0.11(+2.59%)
May 30, 2006 4.400 4.400 4.240 4.240 6,000 -0.26(-5.78%)
May 26, 2006 4.500 4.500 4.500 4.500 200 -0.05(-1.10%)
May 25, 2006 4.490 4.550 4.450 4.550 1,300 +0.05(+1.11%)
May 24, 2006 4.700 4.700 4.500 4.500 4,900 -0.20(-4.26%)
May 23, 2006 4.500 4.700 4.500 4.700 4,100 +0.30(+6.82%)
May 22, 2006 4.850 4.850 4.400 4.400 11,100 -0.50(-10.20%)
May 19, 2006 4.750 4.900 4.750 4.900 400 +0.07(+1.45%)
May 18, 2006 4.950 4.950 4.830 4.830 6,200 +0.00(+0.00%)
May 17, 2006 4.850 4.850 4.750 4.830 2,200 -0.07(-1.43%)
May 16, 2006 5.050 5.100 4.900 4.900 5,100 -0.11(-2.20%)
May 15, 2006 4.700 5.160 4.250 5.010 41,900 +0.21(+4.37%)
May 12, 2006 4.950 4.970 4.800 4.800 2,000 -0.20(-4.00%)
May 11, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 10, 2006 4.940 5.000 4.940 5.000 3,000 +0.06(+1.21%)
May 09, 2006 4.900 4.940 4.850 4.940 1,200 -0.01(-0.20%)
May 08, 2006 4.900 4.950 4.850 4.950 1,500 -0.04(-0.80%)
May 05, 2006 5.000 5.000 4.898 4.990 1,700 -0.01(-0.20%)
May 04, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 03, 2006 4.870 5.000 4.870 5.000 5,100 +0.00(+0.00%)
May 02, 2006 5.000 5.000 5.000 5.000 300 +0.07(+1.42%)
May 01, 2006 5.000 5.000 4.850 4.930 2,600 -0.06(-1.20%)
Apr 28, 2006 4.970 4.990 4.840 4.990 7,800 +0.14(+2.89%)
Apr 27, 2006 4.900 4.900 4.850 4.850 1,400 -0.12(-2.34%)
Apr 26, 2006 4.900 4.966 4.860 4.966 700 +0.07(+1.35%)
Apr 25, 2006 4.900 4.900 4.900 4.900 700 +0.10(+2.08%)
Apr 24, 2006 4.900 4.900 4.800 4.800 1,900 -0.10(-2.04%)
Apr 21, 2006 4.890 4.900 4.890 4.900 1,800 +0.05(+1.03%)
Apr 20, 2006 4.900 4.900 4.850 4.850 2,400 -0.20(-3.92%)
Apr 19, 2006 5.100 5.100 5.048 5.048 700 +0.02(+0.36%)
Apr 18, 2006 4.900 5.030 4.900 5.030 4,700 +0.11(+2.24%)
Apr 17, 2006 4.910 4.940 4.910 4.920 1,300 +0.03(+0.61%)
Apr 13, 2006 4.900 4.890 4.850 4.890 600 -0.01(-0.20%)
Apr 12, 2006 5.000 5.020 4.900 4.900 1,500 +0.00(+0.00%)
Apr 11, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 10, 2006 4.950 5.030 4.800 4.900 4,000 +0.00(+0.00%)
Apr 07, 2006 4.900 5.000 4.880 4.900 5,800 +0.00(+0.00%)
Apr 06, 2006 4.840 4.900 4.820 4.900 4,900 +0.08(+1.66%)
Apr 05, 2006 4.850 4.850 4.820 4.820 1,300 -0.02(-0.41%)
Apr 04, 2006 4.860 4.860 4.840 4.840 1,700 +0.01(+0.25%)
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.