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 (%)
Nov 27, 2002 2.860 2.860 2.860 2.860 500 -0.09(-3.05%)
Nov 26, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 25, 2002 2.950 2.950 2.950 2.950 2,400 +0.05(+1.72%)
Nov 22, 2002 2.850 2.900 2.850 2.900 8,300 +0.05(+1.75%)
Nov 21, 2002 2.700 2.890 2.700 2.850 28,800 +0.05(+1.79%)
Nov 20, 2002 2.800 2.800 2.800 2.800 10,000 +0.00(+0.00%)
Nov 19, 2002 2.750 2.800 2.750 2.800 70,000 -0.10(-3.45%)
Nov 18, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 15, 2002 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Nov 14, 2002 2.800 2.950 2.800 2.950 6,300 +0.15(+5.36%)
Nov 13, 2002 2.800 2.800 2.800 2.800 20,000 -0.15(-5.08%)
Nov 12, 2002 2.960 2.960 2.950 2.950 3,300 -0.06(-1.99%)
Nov 11, 2002 3.010 3.010 3.010 3.010 500 -0.09(-2.90%)
Nov 08, 2002 3.200 3.200 3.100 3.100 1,500 +0.00(+0.00%)
Nov 07, 2002 2.850 3.100 2.850 3.100 4,700 +0.29(+10.32%)
Nov 06, 2002 2.790 2.900 2.790 2.810 45,200 +0.11(+4.07%)
Nov 05, 2002 2.800 2.850 2.700 2.700 900 -0.10(-3.57%)
Nov 04, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 01, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 31, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 30, 2002 2.900 2.900 2.800 2.800 16,200 -0.11(-3.78%)
Oct 29, 2002 2.910 2.910 2.910 2.910 2,000 +0.01(+0.34%)
Oct 28, 2002 2.990 3.000 2.900 2.900 9,400 +0.00(+0.00%)
Oct 25, 2002 3.100 3.100 2.900 2.900 340,000 +0.00(+0.00%)
Oct 24, 2002 2.660 2.900 2.660 2.900 26,000 +0.25(+9.43%)
Oct 23, 2002 2.690 2.800 2.650 2.650 5,500 +0.14(+5.58%)
Oct 22, 2002 2.490 2.600 2.490 2.510 5,200 +0.02(+0.80%)
Oct 21, 2002 2.490 2.490 2.490 2.490 5,000 -0.01(-0.40%)
Oct 18, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 17, 2002 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 16, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 15, 2002 2.500 2.500 2.500 2.500 2,500 -0.01(-0.40%)
Oct 14, 2002 2.520 2.520 2.510 2.510 21,300 -0.01(-0.40%)
Oct 11, 2002 2.540 2.540 2.520 2.520 23,800 -0.01(-0.40%)
Oct 10, 2002 2.510 2.530 2.510 2.530 1,000 -0.02(-0.78%)
Oct 09, 2002 2.700 2.700 2.550 2.550 8,000 -0.16(-5.90%)
Oct 08, 2002 2.720 2.720 2.710 2.710 5,800 -0.13(-4.58%)
Oct 07, 2002 2.810 2.840 2.810 2.840 5,300 +0.03(+1.07%)
Oct 04, 2002 2.850 2.850 2.810 2.810 3,700 -0.04(-1.40%)
Oct 03, 2002 2.900 2.900 2.850 2.850 600 +0.00(+0.00%)
Oct 02, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 01, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 30, 2002 2.850 2.850 2.850 2.850 700 -0.10(-3.39%)
Sep 27, 2002 2.950 2.950 2.950 2.950 1,000 +0.10(+3.51%)
Sep 26, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Sep 25, 2002 3.010 3.010 2.820 2.850 16,100 -0.26(-8.36%)
Sep 24, 2002 3.020 3.110 3.020 3.110 4,000 -0.09(-2.81%)
Sep 23, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 20, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 19, 2002 3.200 3.200 3.110 3.200 400 +0.00(+0.00%)
Sep 18, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 17, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2002 3.010 3.200 3.010 3.200 2,300 +0.10(+3.23%)
Sep 13, 2002 3.100 3.100 3.100 3.100 20,000 +0.00(+0.00%)
Sep 12, 2002 3.400 3.400 3.300 3.100 6,000 -0.30(-8.82%)
Sep 11, 2002 3.400 3.400 3.310 3.400 30,000 +0.00(+0.00%)
Sep 10, 2002 3.400 3.400 3.400 3.400 3,300 -0.05(-1.45%)
Sep 09, 2002 3.450 3.450 3.450 3.450 2,100 -0.10(-2.82%)
Sep 06, 2002 3.650 3.700 3.550 3.550 5,300 -0.10(-2.74%)
Sep 05, 2002 3.700 3.900 3.650 3.650 1,000 -0.15(-3.95%)
Sep 04, 2002 3.800 3.800 3.800 3.800 2,500 -0.05(-1.30%)
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.