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

Sifco Industries (NY: SIF )

3.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 31, 2007 6.890 7.140 6.530 7.100 10,400 +0.48(+7.24%)
Jan 30, 2007 6.449 6.800 6.280 6.620 7,700 +0.33(+5.25%)
Jan 29, 2007 6.270 6.490 6.260 6.290 7,700 +0.13(+2.11%)
Jan 26, 2007 6.090 6.270 6.050 6.160 4,400 +0.26(+4.41%)
Jan 25, 2007 5.930 5.930 5.750 5.900 15,200 -0.11(-1.83%)
Jan 24, 2007 5.150 6.150 5.150 6.010 29,600 +1.01(+20.20%)
Jan 23, 2007 4.850 5.090 4.850 5.000 11,000 +0.15(+3.09%)
Jan 22, 2007 4.750 4.940 4.750 4.850 4,400 +0.00(+0.00%)
Jan 19, 2007 4.720 4.850 4.720 4.850 5,200 +0.12(+2.54%)
Jan 18, 2007 4.650 4.740 4.550 4.730 2,800 +0.18(+3.96%)
Jan 17, 2007 4.690 4.690 4.510 4.550 4,600 -0.06(-1.30%)
Jan 16, 2007 4.750 4.750 4.600 4.610 5,500 -0.15(-3.15%)
Jan 12, 2007 4.800 4.810 4.750 4.760 8,200 -0.08(-1.65%)
Jan 11, 2007 4.910 4.910 4.750 4.840 5,600 -0.03(-0.62%)
Jan 10, 2007 5.100 5.100 4.860 4.870 6,100 -0.25(-4.88%)
Jan 09, 2007 4.940 5.130 4.900 5.120 1,800 +0.10(+1.99%)
Jan 08, 2007 4.980 5.240 4.980 5.020 10,400 +0.08(+1.62%)
Jan 05, 2007 4.950 4.950 4.860 4.940 4,500 -0.06(-1.20%)
Jan 04, 2007 4.800 5.100 4.800 5.000 10,600 +0.05(+1.01%)
Jan 03, 2007 5.010 5.210 4.740 4.950 11,600 -0.23(-4.44%)
Dec 29, 2006 5.140 5.180 5.080 5.180 4,900 +0.04(+0.78%)
Dec 28, 2006 5.140 5.180 5.040 5.140 5,900 -0.18(-3.38%)
Dec 27, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Dec 26, 2006 5.200 5.320 5.200 5.320 3,800 +0.00(+0.00%)
Dec 22, 2006 5.200 5.330 5.200 5.320 2,100 +0.15(+2.90%)
Dec 21, 2006 5.200 5.230 5.170 5.170 400 -0.02(-0.34%)
Dec 20, 2006 5.140 5.230 5.140 5.188 1,500 +0.05(+1.01%)
Dec 19, 2006 5.400 5.400 4.500 5.136 12,100 -0.42(-7.63%)
Dec 18, 2006 6.040 6.070 5.500 5.560 15,700 -0.70(-11.18%)
Dec 15, 2006 6.480 6.500 6.150 6.260 4,200 -0.13(-2.03%)
Dec 14, 2006 6.450 6.450 6.260 6.390 4,700 -0.01(-0.16%)
Dec 13, 2006 6.390 6.400 6.390 6.400 1,700 -0.04(-0.62%)
Dec 12, 2006 6.440 6.440 6.440 6.440 3,300 +0.10(+1.54%)
Dec 11, 2006 6.390 6.590 6.260 6.342 7,400 +0.08(+1.31%)
Dec 08, 2006 6.200 6.400 6.157 6.260 3,300 +0.09(+1.46%)
Dec 07, 2006 6.110 6.330 6.110 6.170 2,200 -0.13(-2.06%)
Dec 06, 2006 6.500 6.500 6.260 6.300 9,300 -0.09(-1.41%)
Dec 05, 2006 6.150 6.480 6.150 6.390 6,500 +0.09(+1.43%)
Dec 04, 2006 6.150 6.300 5.800 6.300 18,400 +0.05(+0.80%)
Dec 01, 2006 6.310 6.450 6.120 6.250 4,700 -0.20(-3.10%)
Nov 30, 2006 6.500 6.700 6.150 6.450 19,400 +0.00(+0.00%)
Nov 29, 2006 6.150 6.450 6.070 6.450 14,300 -0.29(-4.30%)
Nov 28, 2006 6.510 6.740 6.260 6.740 5,900 +0.22(+3.37%)
Nov 27, 2006 6.700 6.940 6.380 6.520 11,200 -0.25(-3.69%)
Nov 24, 2006 6.840 6.840 6.770 6.770 1,700 -0.05(-0.73%)
Nov 22, 2006 7.190 7.300 6.800 6.820 28,800 -0.30(-4.21%)
Nov 21, 2006 7.170 7.350 6.900 7.120 24,900 +0.18(+2.59%)
Nov 20, 2006 6.000 7.250 6.000 6.940 55,100 +0.99(+16.64%)
Nov 17, 2006 4.900 5.950 4.900 5.950 20,000 +0.95(+19.00%)
Nov 16, 2006 4.870 5.000 4.870 5.000 25,100 +0.08(+1.63%)
Nov 15, 2006 4.770 4.920 4.770 4.920 7,400 -0.03(-0.61%)
Nov 14, 2006 4.950 4.950 4.950 4.950 600 +0.05(+1.02%)
Nov 13, 2006 4.780 4.970 4.780 4.900 3,700 +0.09(+1.87%)
Nov 10, 2006 4.920 4.920 4.800 4.810 2,000 -0.02(-0.41%)
Nov 09, 2006 4.830 4.830 4.804 4.830 1,400 -0.07(-1.43%)
Nov 08, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 07, 2006 4.960 4.970 4.900 4.900 2,700 -0.02(-0.41%)
Nov 06, 2006 4.900 4.940 4.900 4.920 1,400 -0.05(-1.01%)
Nov 03, 2006 4.920 4.970 4.760 4.970 11,300 +0.05(+1.02%)
Nov 02, 2006 4.610 4.920 4.590 4.920 27,300 +0.33(+7.19%)
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.