Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

3.205 +0.055 (+1.75%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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 (%)
May 28, 2004 4.120 4.120 4.000 4.100 5,300 +0.00(+0.00%)
May 27, 2004 3.910 4.100 3.910 4.100 1,000 +0.29(+7.61%)
May 26, 2004 3.900 3.900 3.810 3.810 700 -0.09(-2.31%)
May 25, 2004 3.910 4.020 3.900 3.900 9,600 -0.05(-1.27%)
May 24, 2004 4.050 4.050 3.950 3.950 1,600 -0.15(-3.66%)
May 21, 2004 4.050 4.100 4.050 4.100 400 +0.00(+0.00%)
May 20, 2004 4.000 4.100 4.000 4.100 700 +0.20(+5.13%)
May 19, 2004 3.750 3.900 3.750 3.900 1,500 +0.28(+7.73%)
May 18, 2004 3.700 3.700 3.620 3.620 2,600 -0.06(-1.63%)
May 17, 2004 3.750 3.800 3.680 3.680 6,000 -0.07(-1.87%)
May 14, 2004 3.700 3.750 3.700 3.750 2,900 -0.05(-1.32%)
May 13, 2004 3.500 3.950 3.500 3.800 3,000 -0.20(-5.00%)
May 12, 2004 4.000 4.000 4.000 4.000 600 -0.11(-2.68%)
May 11, 2004 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 10, 2004 3.900 4.200 3.750 4.110 3,300 +0.11(+2.75%)
May 07, 2004 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 06, 2004 4.000 4.000 4.000 4.000 500 -0.03(-0.74%)
May 05, 2004 4.200 4.200 4.030 4.030 1,000 -0.12(-2.89%)
May 04, 2004 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 03, 2004 4.050 4.200 4.050 4.150 2,800 +0.15(+3.75%)
Apr 30, 2004 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Apr 29, 2004 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Apr 28, 2004 4.000 4.000 4.000 4.000 1,500 -0.05(-1.23%)
Apr 27, 2004 4.050 4.050 4.050 4.050 2,000 +0.00(+0.00%)
Apr 26, 2004 3.910 4.050 3.910 4.050 500 +0.05(+1.25%)
Apr 23, 2004 4.000 4.000 4.000 4.000 6,600 +0.10(+2.56%)
Apr 22, 2004 3.950 3.950 3.900 3.900 4,500 -0.10(-2.50%)
Apr 21, 2004 4.320 4.320 4.000 4.000 7,600 -0.40(-9.09%)
Apr 20, 2004 4.300 4.400 4.250 4.400 1,500 +0.15(+3.53%)
Apr 19, 2004 4.350 4.350 4.250 4.250 300 -0.09(-2.07%)
Apr 16, 2004 4.200 4.340 4.200 4.340 2,100 +0.09(+2.12%)
Apr 15, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 14, 2004 4.250 4.330 4.230 4.250 6,400 -0.05(-1.16%)
Apr 13, 2004 4.250 4.300 4.200 4.300 1,100 +0.09(+2.14%)
Apr 12, 2004 4.170 4.300 4.150 4.210 17,700 +0.06(+1.45%)
Apr 08, 2004 4.350 4.350 4.150 4.150 9,800 -0.10(-2.35%)
Apr 07, 2004 4.150 4.300 4.150 4.250 9,100 +0.19(+4.68%)
Apr 06, 2004 4.150 4.150 4.060 4.060 500 -0.09(-2.17%)
Apr 05, 2004 4.050 4.150 4.050 4.150 6,100 +0.00(+0.00%)
Apr 02, 2004 4.000 4.150 4.000 4.150 5,400 +0.10(+2.47%)
Apr 01, 2004 3.950 4.050 3.950 4.050 2,400 +0.00(+0.00%)
Mar 31, 2004 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
Mar 30, 2004 4.000 4.010 4.000 4.000 3,000 -0.02(-0.50%)
Mar 29, 2004 3.850 4.020 3.850 4.020 13,400 +0.17(+4.42%)
Mar 26, 2004 3.780 3.850 3.780 3.850 2,100 +0.00(+0.00%)
Mar 25, 2004 3.850 3.850 3.850 3.850 700 +0.09(+2.39%)
Mar 24, 2004 3.800 3.800 3.760 3.760 1,100 -0.04(-1.05%)
Mar 23, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 22, 2004 3.900 3.900 3.800 3.800 14,000 -0.10(-2.56%)
Mar 19, 2004 3.900 3.950 3.900 3.900 1,300 +0.00(+0.00%)
Mar 18, 2004 3.900 3.900 3.900 3.900 900 -0.05(-1.27%)
Mar 17, 2004 3.850 3.950 3.850 3.950 3,500 +0.07(+1.80%)
Mar 16, 2004 3.900 3.900 3.880 3.880 2,600 -0.07(-1.77%)
Mar 15, 2004 4.000 4.000 3.850 3.950 7,300 +0.00(+0.00%)
Mar 12, 2004 3.900 4.000 3.900 3.950 6,900 +0.03(+0.77%)
Mar 11, 2004 3.950 3.950 3.860 3.920 4,600 +0.01(+0.26%)
Mar 10, 2004 3.860 4.000 3.860 3.910 21,900 +0.00(+0.00%)
Mar 09, 2004 3.900 3.920 3.900 3.910 2,100 +0.06(+1.56%)
Mar 08, 2004 3.760 3.850 3.760 3.850 1,100 +0.09(+2.39%)
Mar 05, 2004 3.870 3.870 3.760 3.760 3,200 -0.09(-2.34%)
Mar 04, 2004 3.880 3.880 3.840 3.850 3,200 -0.03(-0.77%)
Mar 03, 2004 3.850 3.990 3.850 3.880 1,500 +0.03(+0.78%)
Mar 02, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
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.