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 (%)
Aug 31, 2004 3.200 3.200 3.000 3.100 17,800 -0.05(-1.59%)
Aug 30, 2004 3.150 3.150 3.150 3.150 600 +0.05(+1.61%)
Aug 27, 2004 3.060 3.100 3.010 3.100 30,500 +0.04(+1.31%)
Aug 26, 2004 3.060 3.060 3.060 3.060 2,800 +0.01(+0.33%)
Aug 25, 2004 3.080 3.080 3.050 3.050 8,400 +0.00(+0.00%)
Aug 24, 2004 3.050 3.050 3.050 3.050 7,400 +0.00(+0.00%)
Aug 23, 2004 3.050 3.050 3.050 3.050 1,000 -0.05(-1.61%)
Aug 20, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 19, 2004 3.100 3.100 3.100 3.100 300 -0.05(-1.59%)
Aug 18, 2004 3.140 3.150 3.140 3.150 400 -0.05(-1.56%)
Aug 17, 2004 3.200 3.200 3.200 3.200 300 -0.05(-1.54%)
Aug 16, 2004 3.250 3.250 3.250 3.250 6,500 +0.01(+0.31%)
Aug 13, 2004 3.200 3.290 3.200 3.240 7,600 +0.04(+1.25%)
Aug 12, 2004 3.200 3.250 3.200 3.200 5,000 -0.10(-3.03%)
Aug 11, 2004 3.300 3.300 3.300 3.300 5,000 +0.05(+1.54%)
Aug 10, 2004 3.250 3.260 3.200 3.250 6,500 -0.05(-1.52%)
Aug 09, 2004 3.500 3.550 3.300 3.300 18,100 -0.30(-8.33%)
Aug 06, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 05, 2004 3.600 3.600 3.600 3.600 1,000 -0.05(-1.37%)
Aug 04, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 03, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 02, 2004 3.720 3.720 3.650 3.650 2,100 -0.14(-3.69%)
Jul 30, 2004 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jul 29, 2004 3.750 3.820 3.750 3.790 9,700 +0.04(+1.07%)
Jul 28, 2004 3.750 3.770 3.750 3.750 4,500 +0.00(+0.00%)
Jul 27, 2004 3.650 3.750 3.630 3.750 7,800 +0.07(+1.90%)
Jul 26, 2004 3.680 3.740 3.580 3.680 5,100 -0.10(-2.65%)
Jul 23, 2004 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 22, 2004 3.800 3.800 3.750 3.780 3,400 -0.05(-1.31%)
Jul 21, 2004 3.750 3.830 3.750 3.830 1,100 +0.23(+6.39%)
Jul 20, 2004 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Jul 19, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 16, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 15, 2004 3.700 3.710 3.700 3.700 7,300 +0.10(+2.78%)
Jul 14, 2004 3.600 3.600 3.600 3.600 500 -0.03(-0.83%)
Jul 13, 2004 3.630 3.630 3.630 3.630 1,000 +0.03(+0.83%)
Jul 12, 2004 3.600 3.600 3.600 3.600 2,100 -0.04(-1.10%)
Jul 09, 2004 3.690 3.690 3.500 3.640 2,100 -0.05(-1.36%)
Jul 08, 2004 3.690 3.690 3.690 3.690 100 -0.01(-0.27%)
Jul 07, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 06, 2004 3.700 3.700 3.700 3.700 200 +0.10(+2.78%)
Jul 02, 2004 3.650 3.650 3.600 3.600 2,800 -0.05(-1.37%)
Jul 01, 2004 3.750 3.750 3.650 3.650 3,900 -0.03(-0.82%)
Jun 30, 2004 3.700 3.700 3.500 3.680 7,800 -0.07(-1.87%)
Jun 29, 2004 3.950 3.950 3.750 3.750 2,300 -0.10(-2.60%)
Jun 28, 2004 3.901 3.901 3.850 3.850 1,500 -0.10(-2.53%)
Jun 25, 2004 4.050 4.050 3.890 3.950 3,300 +0.05(+1.28%)
Jun 24, 2004 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Jun 23, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 22, 2004 4.000 4.000 4.000 4.000 300 +0.15(+3.90%)
Jun 21, 2004 3.850 3.850 3.850 3.850 400 -0.15(-3.75%)
Jun 18, 2004 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 17, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 16, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 15, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 14, 2004 3.960 4.000 3.960 4.000 900 -0.05(-1.23%)
Jun 10, 2004 3.930 4.050 3.930 4.050 1,500 +0.15(+3.85%)
Jun 09, 2004 3.850 3.900 3.850 3.900 1,100 -0.03(-0.76%)
Jun 08, 2004 3.900 3.930 3.900 3.930 500 -0.06(-1.50%)
Jun 07, 2004 3.950 3.990 3.950 3.990 400 -0.01(-0.25%)
Jun 04, 2004 4.000 4.040 3.960 4.000 2,000 +0.00(+0.00%)
Jun 03, 2004 4.000 4.000 4.000 4.000 500 +0.00(+0.00%)
Jun 02, 2004 4.000 4.000 4.000 4.000 800 -0.07(-1.72%)
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.