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 (%)
Feb 28, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 25, 2005 4.850 4.850 4.850 4.850 100 -0.15(-3.00%)
Feb 24, 2005 4.810 5.000 4.810 5.000 3,100 +0.15(+3.09%)
Feb 23, 2005 4.650 4.850 4.650 4.850 2,500 +0.22(+4.75%)
Feb 22, 2005 4.650 4.650 4.630 4.630 2,500 -0.02(-0.43%)
Feb 18, 2005 4.700 4.700 4.650 4.650 4,800 -0.13(-2.72%)
Feb 17, 2005 4.900 4.950 4.720 4.780 4,200 -0.22(-4.40%)
Feb 16, 2005 4.680 5.000 4.680 5.000 2,600 +0.34(+7.30%)
Feb 15, 2005 4.660 4.710 4.650 4.660 3,500 -0.07(-1.48%)
Feb 14, 2005 4.760 4.800 4.730 4.730 1,300 -0.02(-0.42%)
Feb 11, 2005 5.350 5.750 4.750 4.750 46,700 -0.52(-9.87%)
Feb 10, 2005 5.390 5.390 5.270 5.270 900 -0.09(-1.68%)
Feb 09, 2005 5.500 5.510 5.310 5.360 8,300 -0.07(-1.29%)
Feb 08, 2005 5.330 5.600 5.200 5.430 14,600 +0.19(+3.63%)
Feb 07, 2005 5.100 5.240 5.100 5.240 2,200 +0.20(+3.97%)
Feb 04, 2005 4.900 5.070 4.900 5.040 2,200 +0.03(+0.60%)
Feb 03, 2005 4.980 5.010 4.980 5.010 2,100 +0.05(+1.01%)
Feb 02, 2005 4.800 5.000 4.800 4.960 4,200 +0.21(+4.42%)
Feb 01, 2005 4.840 5.000 4.750 4.750 3,600 -0.10(-2.06%)
Jan 31, 2005 4.800 4.860 4.800 4.850 6,400 +0.12(+2.54%)
Jan 28, 2005 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Jan 27, 2005 4.670 4.730 4.670 4.730 1,400 +0.08(+1.72%)
Jan 26, 2005 4.710 4.750 4.500 4.650 6,000 -0.18(-3.73%)
Jan 25, 2005 4.800 4.850 4.800 4.830 8,300 +0.13(+2.77%)
Jan 24, 2005 4.950 4.950 4.630 4.700 3,700 -0.30(-6.00%)
Jan 21, 2005 5.000 5.000 4.900 5.000 1,200 +0.00(+0.00%)
Jan 20, 2005 5.100 5.100 5.000 5.000 5,900 -0.15(-2.91%)
Jan 19, 2005 5.400 5.400 5.150 5.150 3,000 -0.20(-3.74%)
Jan 18, 2005 5.400 5.400 5.300 5.350 10,300 +0.04(+0.75%)
Jan 14, 2005 5.250 5.360 5.250 5.310 14,100 +0.06(+1.14%)
Jan 13, 2005 5.400 5.440 5.250 5.250 3,300 -0.15(-2.78%)
Jan 12, 2005 5.390 5.400 5.390 5.400 1,700 +0.08(+1.50%)
Jan 11, 2005 5.390 5.400 5.320 5.320 2,600 -0.03(-0.56%)
Jan 10, 2005 5.300 5.400 5.300 5.350 2,100 +0.10(+1.90%)
Jan 07, 2005 5.320 5.320 5.250 5.250 1,300 -0.05(-0.94%)
Jan 06, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 05, 2005 5.250 5.350 5.250 5.300 4,200 +0.05(+0.95%)
Jan 04, 2005 5.250 5.300 4.950 5.250 7,600 -0.02(-0.38%)
Jan 03, 2005 5.750 5.750 5.250 5.270 18,900 -0.47(-8.19%)
Dec 31, 2004 5.690 5.740 5.690 5.740 4,200 +0.01(+0.17%)
Dec 30, 2004 5.340 5.740 5.340 5.730 5,700 +0.27(+4.95%)
Dec 29, 2004 4.950 5.750 4.950 5.460 66,200 +0.66(+13.75%)
Dec 28, 2004 4.700 4.800 4.700 4.800 3,900 -0.10(-2.04%)
Dec 27, 2004 4.600 4.900 4.580 4.900 43,400 +0.32(+6.99%)
Dec 23, 2004 4.500 4.580 4.450 4.580 3,000 +0.09(+2.00%)
Dec 22, 2004 4.600 4.610 4.490 4.490 32,400 -0.21(-4.47%)
Dec 21, 2004 4.500 4.850 4.500 4.700 53,500 -0.05(-1.05%)
Dec 20, 2004 4.250 5.000 4.150 4.750 106,900 +0.45(+10.47%)
Dec 17, 2004 4.150 4.300 4.150 4.300 15,900 +0.19(+4.62%)
Dec 16, 2004 4.110 4.112 4.100 4.110 3,000 -0.09(-2.14%)
Dec 15, 2004 4.260 4.260 4.200 4.200 2,700 +0.04(+0.96%)
Dec 14, 2004 4.110 4.160 4.100 4.160 2,000 +0.06(+1.46%)
Dec 13, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 10, 2004 4.100 4.100 4.100 4.100 1,900 -0.07(-1.68%)
Dec 09, 2004 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Dec 08, 2004 4.170 4.170 4.170 4.170 200 -0.05(-1.18%)
Dec 07, 2004 4.300 4.300 4.220 4.220 2,600 -0.08(-1.86%)
Dec 06, 2004 4.220 4.300 4.220 4.300 4,100 -0.05(-1.15%)
Dec 03, 2004 4.260 4.350 4.260 4.350 7,000 +0.00(+0.00%)
Dec 02, 2004 4.350 4.350 4.240 4.350 9,300 +0.05(+1.16%)
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.