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 (%)
Oct 31, 2003 3.400 3.410 3.400 3.400 7,000 +0.08(+2.41%)
Oct 30, 2003 3.300 3.320 3.300 3.320 9,400 +0.12(+3.75%)
Oct 29, 2003 3.200 3.210 3.200 3.200 9,100 -0.05(-1.54%)
Oct 28, 2003 3.250 3.250 3.250 3.250 2,000 +0.06(+1.88%)
Oct 27, 2003 3.200 3.250 3.150 3.190 10,900 +0.04(+1.27%)
Oct 24, 2003 3.150 3.160 3.150 3.150 20,400 +0.15(+5.00%)
Oct 23, 2003 3.100 3.170 2.900 3.000 12,200 -0.09(-2.91%)
Oct 22, 2003 2.900 3.090 2.860 3.090 7,100 +0.29(+10.36%)
Oct 21, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 20, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 17, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 16, 2003 2.990 2.990 2.800 2.800 3,000 -0.19(-6.35%)
Oct 15, 2003 2.970 3.080 2.950 2.990 7,300 +0.04(+1.36%)
Oct 14, 2003 3.040 3.040 2.950 2.950 3,200 -0.13(-4.22%)
Oct 13, 2003 2.800 3.050 2.800 3.080 14,000 +0.18(+6.21%)
Oct 10, 2003 2.950 2.950 2.700 2.900 13,000 -0.05(-1.69%)
Oct 09, 2003 2.500 2.950 2.490 2.950 39,700 +0.65(+28.26%)
Oct 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 06, 2003 2.250 2.300 2.250 2.300 2,100 +0.13(+5.99%)
Oct 03, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Oct 02, 2003 2.310 2.310 2.170 2.170 3,500 -0.14(-6.06%)
Oct 01, 2003 2.310 2.310 2.300 2.310 6,700 +0.01(+0.43%)
Sep 30, 2003 2.250 2.250 2.250 2.300 1,200 +0.13(+5.99%)
Sep 29, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Sep 26, 2003 2.170 2.170 2.170 2.170 300 -0.04(-1.81%)
Sep 25, 2003 2.210 2.210 2.210 2.210 200 -0.09(-3.91%)
Sep 24, 2003 2.300 2.300 2.300 2.300 1,000 -0.05(-2.13%)
Sep 23, 2003 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 22, 2003 2.350 2.350 2.350 2.350 2,000 -0.01(-0.42%)
Sep 19, 2003 2.360 2.360 2.360 2.360 8,000 -0.01(-0.42%)
Sep 18, 2003 2.370 2.370 2.370 2.370 16,700 +0.00(+0.00%)
Sep 17, 2003 2.350 2.370 2.350 2.370 6,000 +0.01(+0.42%)
Sep 16, 2003 2.350 2.360 2.360 2.360 2,500 +0.01(+0.43%)
Sep 15, 2003 2.350 2.350 2.350 2.350 500 +0.01(+0.43%)
Sep 12, 2003 2.250 2.440 2.250 2.340 5,500 +0.00(+0.00%)
Sep 11, 2003 2.320 2.350 2.320 2.340 3,300 +0.01(+0.43%)
Sep 10, 2003 2.350 2.350 2.300 2.330 4,100 -0.02(-0.85%)
Sep 09, 2003 2.100 2.360 2.100 2.350 37,100 +0.30(+14.63%)
Sep 08, 2003 2.100 2.100 2.050 2.050 9,500 -0.05(-2.38%)
Sep 05, 2003 2.100 2.120 2.100 2.100 5,500 -0.02(-0.94%)
Sep 04, 2003 2.120 2.140 2.100 2.120 7,200 -0.03(-1.40%)
Sep 03, 2003 2.080 2.150 2.080 2.150 14,300 +0.15(+7.50%)
Sep 02, 2003 1.910 2.100 1.900 2.000 13,300 -0.07(-3.38%)
Aug 29, 2003 2.000 2.100 2.000 2.070 15,000 +0.10(+5.08%)
Aug 28, 2003 1.910 1.970 1.910 1.970 200 +0.03(+1.55%)
Aug 27, 2003 1.940 1.950 1.940 1.940 5,500 +0.00(+0.00%)
Aug 26, 2003 1.920 1.940 1.880 1.940 15,000 +0.06(+3.19%)
Aug 25, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Aug 22, 2003 1.910 1.920 1.880 1.880 14,300 -0.03(-1.57%)
Aug 21, 2003 1.910 1.910 1.910 1.910 800 -0.01(-0.52%)
Aug 20, 2003 2.000 2.000 1.920 1.920 3,100 -0.06(-3.03%)
Aug 19, 2003 1.980 1.980 1.980 1.980 100 +0.08(+4.21%)
Aug 18, 2003 1.960 2.050 1.900 1.900 12,900 -0.11(-5.47%)
Aug 15, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 14, 2003 2.090 2.090 2.010 2.010 6,300 -0.04(-1.95%)
Aug 13, 2003 2.050 2.100 2.050 2.050 19,100 +0.09(+4.59%)
Aug 12, 2003 2.050 2.050 1.960 1.960 800 -0.09(-4.39%)
Aug 11, 2003 2.050 2.050 2.050 2.050 3,800 +0.05(+2.50%)
Aug 08, 2003 2.000 2.070 2.000 2.000 10,400 -0.05(-2.44%)
Aug 07, 2003 2.050 2.050 2.050 2.050 12,500 +0.02(+0.99%)
Aug 06, 2003 2.100 2.100 2.020 2.030 14,500 -0.17(-7.73%)
Aug 05, 2003 2.100 2.270 2.090 2.200 88,300 +0.10(+4.76%)
Aug 04, 2003 1.900 2.100 1.870 2.100 12,400 +0.16(+8.25%)
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.