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 (%)
Jul 31, 2009 10.68 10.30 10.30 10.30 2,100 +0.38(+3.83%)
Jul 29, 2009 9.940 9.920 9.920 9.920 300 -0.03(-0.30%)
Jul 28, 2009 10.40 10.40 9.710 9.950 3,558 -0.45(-4.33%)
Jul 24, 2009 10.40 10.40 10.40 10.40 0 -0.25(-2.35%)
Jul 23, 2009 10.40 10.65 10.25 10.65 5,500 +0.35(+3.40%)
Jul 22, 2009 9.750 10.50 9.750 10.30 3,600 +0.26(+2.59%)
Jul 21, 2009 10.20 10.20 10.00 10.04 1,600 -0.16(-1.57%)
Jul 20, 2009 10.21 10.50 10.10 10.20 2,860 -0.20(-1.92%)
Jul 17, 2009 10.15 10.40 10.13 10.40 2,425 +0.46(+4.63%)
Jul 16, 2009 10.27 10.27 9.940 9.940 2,100 -0.46(-4.42%)
Jul 15, 2009 10.00 10.50 10.00 10.40 2,200 +0.75(+7.77%)
Jul 14, 2009 9.850 10.14 8.750 9.650 13,465 -0.09(-0.89%)
Jul 13, 2009 9.360 9.737 9.360 9.737 1,392 +0.19(+1.96%)
Jul 10, 2009 9.570 9.570 9.550 9.550 700 +0.14(+1.49%)
Jul 09, 2009 9.400 9.637 9.400 9.410 1,887 +0.07(+0.71%)
Jul 08, 2009 9.400 9.400 9.220 9.344 1,705 -0.31(-3.17%)
Jul 07, 2009 9.810 9.810 9.380 9.650 2,000 -0.42(-4.17%)
Jul 06, 2009 10.42 10.42 9.810 10.07 3,125 -0.35(-3.36%)
Jul 02, 2009 10.31 10.44 10.20 10.42 2,185 -0.15(-1.42%)
Jul 01, 2009 10.58 11.28 10.55 10.57 3,720 +0.03(+0.28%)
Jun 30, 2009 10.23 10.60 10.06 10.54 2,710 +0.64(+6.46%)
Jun 29, 2009 9.490 10.00 9.460 9.900 3,596 +0.65(+7.03%)
Jun 26, 2009 9.160 9.810 9.000 9.250 4,401 -0.06(-0.64%)
Jun 25, 2009 10.05 10.16 9.300 9.310 12,554 -0.89(-8.73%)
Jun 24, 2009 10.37 10.80 10.20 10.20 3,700 -0.20(-1.92%)
Jun 23, 2009 11.15 11.15 10.40 10.40 3,230 -0.90(-7.97%)
Jun 22, 2009 11.30 11.30 11.30 11.30 200 +0.15(+1.35%)
Jun 19, 2009 11.29 11.30 11.15 11.15 2,120 +0.00(+0.00%)
Jun 18, 2009 10.74 11.42 10.74 11.15 4,060 +0.62(+5.89%)
Jun 17, 2009 10.50 10.53 10.16 10.53 4,000 +0.23(+2.23%)
Jun 16, 2009 10.23 10.45 10.16 10.30 2,051 -0.35(-3.29%)
Jun 15, 2009 11.23 11.23 10.30 10.65 5,360 -0.72(-6.33%)
Jun 12, 2009 10.66 11.37 10.65 11.37 5,500 +0.62(+5.77%)
Jun 11, 2009 10.94 10.94 10.50 10.75 2,990 +0.05(+0.47%)
Jun 10, 2009 10.74 11.01 10.66 10.70 900 -0.13(-1.20%)
Jun 09, 2009 11.31 11.31 10.65 10.83 10,048 -0.54(-4.75%)
Jun 08, 2009 11.14 11.65 11.00 11.37 4,257 +0.32(+2.90%)
Jun 05, 2009 10.51 11.18 10.50 11.05 5,132 +0.45(+4.25%)
Jun 04, 2009 10.45 10.60 10.45 10.60 1,466 +0.12(+1.15%)
Jun 03, 2009 10.81 10.81 10.16 10.48 2,700 -0.32(-2.96%)
Jun 02, 2009 9.840 10.99 9.752 10.80 21,910 +1.05(+10.77%)
Jun 01, 2009 9.500 9.900 9.500 9.750 15,082 +0.25(+2.63%)
May 29, 2009 9.100 9.810 9.100 9.500 5,220 +0.50(+5.55%)
May 28, 2009 9.010 9.150 9.000 9.000 2,415 -0.10(-1.10%)
May 27, 2009 9.010 9.150 8.900 9.100 960 -0.06(-0.66%)
May 26, 2009 9.490 9.490 9.130 9.160 1,600 -0.24(-2.55%)
May 22, 2009 9.120 9.489 9.050 9.400 3,435 +0.49(+5.50%)
May 21, 2009 9.150 9.438 8.650 8.910 5,430 -0.34(-3.68%)
May 20, 2009 9.050 9.840 8.950 9.250 3,695 +0.35(+3.93%)
May 19, 2009 8.710 8.966 8.650 8.900 6,975 +0.25(+2.89%)
May 18, 2009 8.700 8.900 8.560 8.650 4,692 -0.05(-0.57%)
May 15, 2009 8.670 8.700 8.500 8.700 3,145 +0.00(+0.00%)
May 14, 2009 8.880 9.200 8.510 8.700 6,286 -0.50(-5.43%)
May 13, 2009 9.400 9.400 8.520 9.200 5,615 -0.35(-3.66%)
May 12, 2009 8.900 9.970 8.900 9.550 22,428 +1.25(+15.06%)
May 11, 2009 8.320 8.400 7.500 8.300 8,300 -0.20(-2.35%)
May 08, 2009 8.400 8.500 7.735 8.500 5,965 +0.00(+0.00%)
May 07, 2009 8.460 8.760 8.460 8.500 12,550 -0.22(-2.52%)
May 06, 2009 8.470 8.770 8.470 8.720 4,635 +0.25(+2.95%)
May 05, 2009 8.650 8.750 8.470 8.470 4,400 -0.28(-3.20%)
May 04, 2009 8.204 8.750 8.204 8.750 7,850 +0.45(+5.42%)
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.