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

Sifco Industries (NY: SIF )

3.300 +0.140 (+4.43%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2009 6.270 6.270 6.000 6.120 0 -0.32(-4.97%)
Jan 29, 2009 6.500 6.500 6.000 6.440 2,670 -0.01(-0.16%)
Jan 28, 2009 6.500 6.500 6.250 6.450 7,960 -0.03(-0.46%)
Jan 27, 2009 7.120 7.150 6.450 6.480 13,366 -0.67(-9.37%)
Jan 26, 2009 6.920 7.150 6.320 7.150 6,239 +0.15(+2.14%)
Jan 23, 2009 6.800 7.050 6.800 7.000 2,000 +0.00(+0.00%)
Jan 22, 2009 6.300 7.000 6.300 7.000 8,405 +0.50(+7.69%)
Jan 21, 2009 6.500 6.700 6.350 6.500 4,755 +0.10(+1.56%)
Jan 20, 2009 6.350 6.700 6.310 6.400 4,851 -0.05(-0.78%)
Jan 16, 2009 7.190 7.300 6.360 6.450 0 -0.36(-5.29%)
Jan 15, 2009 6.600 6.890 6.400 6.810 6,860 -0.01(-0.15%)
Jan 14, 2009 6.960 6.990 6.521 6.820 2,725 -0.23(-3.26%)
Jan 13, 2009 7.020 7.150 7.020 7.050 1,375 +0.01(+0.14%)
Jan 12, 2009 7.000 7.100 6.610 7.040 42,700 -0.02(-0.28%)
Jan 09, 2009 7.600 7.600 7.000 7.060 5,414 -0.54(-7.11%)
Jan 08, 2009 6.700 7.850 6.120 7.600 28,102 +1.10(+16.92%)
Jan 07, 2009 5.800 6.500 5.640 6.500 47,983 +0.50(+8.33%)
Jan 06, 2009 6.000 6.000 5.800 6.000 7,545 -0.05(-0.83%)
Jan 05, 2009 5.710 6.050 5.710 6.050 1,900 +0.10(+1.68%)
Jan 02, 2009 5.800 6.100 5.800 5.950 0 +0.00(+0.00%)
Jan 01, 2009 5.745 5.950 5.745 5.950 0 +0.00(+0.00%)
Dec 31, 2008 5.745 5.950 5.745 5.950 4,583 +0.25(+4.39%)
Dec 30, 2008 5.640 5.760 5.640 5.700 7,149 +0.05(+0.88%)
Dec 29, 2008 5.696 5.750 5.650 5.650 1,260 -0.11(-1.93%)
Dec 26, 2008 5.634 5.800 5.630 5.761 5,390 -0.03(-0.50%)
Dec 24, 2008 5.610 5.800 5.610 5.790 2,734 +0.09(+1.58%)
Dec 23, 2008 5.638 5.700 5.610 5.700 2,220 -0.08(-1.38%)
Dec 22, 2008 5.600 5.800 5.540 5.780 11,576 +0.08(+1.40%)
Dec 19, 2008 5.650 5.890 5.500 5.700 18,738 +0.05(+0.88%)
Dec 18, 2008 5.470 5.650 5.350 5.650 4,130 +0.28(+5.21%)
Dec 17, 2008 5.450 5.450 4.950 5.370 16,133 -0.08(-1.47%)
Dec 16, 2008 4.780 5.450 4.260 5.450 19,634 +0.56(+11.45%)
Dec 15, 2008 5.860 6.100 4.280 4.890 34,415 -1.10(-18.33%)
Dec 12, 2008 6.200 6.280 5.880 5.987 11,480 -0.33(-5.15%)
Dec 11, 2008 6.180 6.450 6.002 6.312 21,253 +0.11(+1.82%)
Dec 10, 2008 5.640 6.232 5.520 6.200 18,727 +0.69(+12.52%)
Dec 09, 2008 5.200 5.600 5.200 5.510 5,325 +0.31(+5.96%)
Dec 08, 2008 5.060 5.250 4.996 5.200 2,489 +0.09(+1.76%)
Dec 05, 2008 4.800 5.110 4.800 5.110 9,815 +0.27(+5.62%)
Dec 04, 2008 4.800 5.070 4.800 4.838 4,840 +0.08(+1.64%)
Dec 03, 2008 4.718 4.850 4.718 4.760 2,807 -0.09(-1.86%)
Dec 02, 2008 4.400 4.850 4.340 4.850 26,448 +0.37(+8.26%)
Dec 01, 2008 5.000 5.000 4.270 4.480 397,510 -0.02(-0.44%)
Nov 28, 2008 4.277 4.500 4.277 4.500 775 +0.25(+5.88%)
Nov 26, 2008 4.111 4.480 4.110 4.250 9,194 +0.15(+3.66%)
Nov 25, 2008 4.000 4.300 4.000 4.100 4,900 +0.00(+0.00%)
Nov 24, 2008 4.400 4.450 4.100 4.100 9,190 -0.25(-5.75%)
Nov 21, 2008 4.300 4.350 3.905 4.350 14,284 -0.05(-1.14%)
Nov 20, 2008 4.500 4.550 4.010 4.400 25,608 -0.35(-7.37%)
Nov 19, 2008 4.450 4.830 4.400 4.750 9,880 +0.23(+5.09%)
Nov 18, 2008 4.420 4.650 4.400 4.520 33,652 +0.10(+2.26%)
Nov 17, 2008 4.800 4.800 4.420 4.420 7,639 -0.37(-7.72%)
Nov 14, 2008 5.164 5.164 4.770 4.790 0 -0.17(-3.43%)
Nov 13, 2008 5.130 5.450 4.750 4.960 8,350 -0.23(-4.43%)
Nov 12, 2008 5.260 5.510 4.960 5.190 16,569 -0.20(-3.71%)
Nov 11, 2008 5.270 5.480 5.270 5.390 3,380 -0.01(-0.19%)
Nov 10, 2008 5.400 5.650 5.400 5.400 4,285 +0.00(+0.00%)
Nov 07, 2008 5.590 5.600 5.400 5.400 28,060 +0.00(+0.00%)
Nov 06, 2008 5.760 5.760 5.360 5.400 18,439 -0.44(-7.54%)
Nov 05, 2008 5.870 6.000 5.750 5.840 16,208 +0.04(+0.69%)
Nov 04, 2008 5.750 5.900 5.660 5.800 5,565 +0.23(+4.13%)
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.