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 (%)
Jan 30, 2004 4.030 4.030 3.970 3.970 1,100 +0.02(+0.51%)
Jan 29, 2004 3.980 4.000 3.950 3.950 2,000 +0.00(+0.00%)
Jan 28, 2004 3.960 3.960 3.950 3.950 800 +0.00(+0.00%)
Jan 27, 2004 4.050 4.050 3.900 3.950 3,900 -0.05(-1.25%)
Jan 26, 2004 4.010 4.010 3.830 4.000 12,700 -0.01(-0.25%)
Jan 23, 2004 4.000 4.010 3.900 4.010 5,700 +0.06(+1.52%)
Jan 22, 2004 4.000 4.000 3.950 3.950 2,300 -0.04(-1.00%)
Jan 21, 2004 4.000 4.020 3.990 3.990 2,700 +0.03(+0.76%)
Jan 20, 2004 4.000 4.000 3.900 3.960 2,900 +0.01(+0.25%)
Jan 16, 2004 3.850 3.990 3.800 3.950 8,800 -0.04(-1.00%)
Jan 15, 2004 3.810 3.990 3.790 3.990 18,500 +0.12(+3.10%)
Jan 14, 2004 3.990 3.990 3.830 3.870 5,200 -0.13(-3.25%)
Jan 13, 2004 3.900 4.000 3.900 4.000 1,800 +0.01(+0.25%)
Jan 12, 2004 3.930 3.990 3.900 3.990 4,400 +0.14(+3.64%)
Jan 09, 2004 3.800 3.930 3.800 3.850 17,900 -0.04(-1.03%)
Jan 08, 2004 3.750 3.900 3.700 3.890 4,700 +0.00(+0.00%)
Jan 07, 2004 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 06, 2004 3.870 3.910 3.860 3.890 3,700 +0.02(+0.52%)
Jan 05, 2004 3.950 3.950 3.850 3.870 8,100 -0.08(-2.03%)
Jan 02, 2004 4.110 4.110 3.950 3.950 6,300 -0.15(-3.66%)
Dec 31, 2003 4.230 4.230 4.100 4.100 16,300 -0.05(-1.20%)
Dec 30, 2003 4.100 4.140 4.100 4.150 1,900 +0.05(+1.22%)
Dec 29, 2003 4.010 4.100 4.030 4.100 4,100 +0.09(+2.24%)
Dec 26, 2003 3.850 4.080 3.850 4.010 7,000 +0.06(+1.52%)
Dec 24, 2003 3.950 4.000 3.900 3.950 4,600 -0.03(-0.75%)
Dec 23, 2003 4.150 4.150 3.890 3.980 8,000 -0.27(-6.35%)
Dec 22, 2003 4.300 4.300 4.250 4.250 1,300 -0.11(-2.52%)
Dec 19, 2003 4.470 4.470 4.360 4.360 16,300 -0.03(-0.68%)
Dec 18, 2003 4.250 4.300 4.250 4.390 8,400 +0.03(+0.69%)
Dec 17, 2003 4.390 4.440 4.360 4.360 26,400 +0.06(+1.40%)
Dec 16, 2003 4.250 4.300 4.250 4.300 3,500 +0.05(+1.18%)
Dec 15, 2003 4.350 4.500 4.200 4.250 50,400 +0.05(+1.19%)
Dec 12, 2003 4.000 4.250 4.000 4.200 20,700 +0.24(+6.06%)
Dec 11, 2003 3.850 3.960 3.850 3.960 6,500 +0.11(+2.86%)
Dec 10, 2003 3.700 3.850 3.700 3.850 1,400 +0.10(+2.67%)
Dec 09, 2003 3.640 3.750 3.640 3.750 2,000 +0.16(+4.46%)
Dec 08, 2003 3.500 3.600 3.500 3.590 5,900 +0.10(+2.87%)
Dec 05, 2003 3.400 3.590 3.400 3.490 6,600 +0.04(+1.16%)
Dec 04, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 03, 2003 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Dec 02, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 01, 2003 3.450 3.450 3.450 3.450 1,900 -0.05(-1.43%)
Nov 28, 2003 3.500 3.500 3.500 3.500 1,100 +0.03(+0.86%)
Nov 26, 2003 3.460 3.470 3.460 3.470 5,900 -0.05(-1.42%)
Nov 25, 2003 3.520 3.520 3.520 3.520 6,300 +0.02(+0.57%)
Nov 24, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 21, 2003 3.550 3.550 3.300 3.500 7,400 -0.05(-1.41%)
Nov 20, 2003 3.560 3.560 3.550 3.550 2,200 -0.10(-2.74%)
Nov 19, 2003 3.720 3.720 3.650 3.650 6,100 -0.03(-0.82%)
Nov 18, 2003 3.690 3.700 3.690 3.680 1,400 +0.05(+1.38%)
Nov 17, 2003 3.630 3.630 3.630 3.630 600 -0.02(-0.55%)
Nov 14, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 13, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 12, 2003 3.770 3.770 3.650 3.650 7,200 -0.18(-4.70%)
Nov 11, 2003 3.740 3.830 3.740 3.830 4,700 -0.05(-1.29%)
Nov 10, 2003 3.850 3.880 3.880 3.880 14,900 +0.03(+0.78%)
Nov 07, 2003 3.800 3.850 3.800 3.850 7,700 +0.05(+1.32%)
Nov 06, 2003 3.640 3.800 3.640 3.800 3,200 +0.15(+4.11%)
Nov 05, 2003 3.620 3.640 3.650 3.650 7,600 +0.01(+0.27%)
Nov 04, 2003 3.620 3.620 3.620 3.640 7,800 +0.16(+4.60%)
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.