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

Sifco Industries (NY: SIF )

3.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Feb 27, 2009 5.200 5.900 4.910 5.300 0 -0.20(-3.64%)
Feb 26, 2009 5.520 5.950 5.500 5.500 3,910 +0.10(+1.85%)
Feb 25, 2009 5.300 5.410 5.000 5.400 9,790 +0.00(+0.00%)
Feb 24, 2009 5.350 5.450 5.100 5.400 11,930 +0.13(+2.46%)
Feb 23, 2009 5.950 5.950 5.260 5.270 13,074 -0.78(-12.89%)
Feb 20, 2009 5.950 6.060 5.900 6.050 2,910 +0.06(+1.00%)
Feb 19, 2009 6.400 6.400 5.650 5.990 18,920 -0.43(-6.77%)
Feb 18, 2009 6.270 6.844 6.270 6.425 10,418 +0.01(+0.23%)
Feb 17, 2009 6.760 6.760 6.350 6.410 9,325 -0.27(-4.04%)
Feb 13, 2009 6.490 7.400 6.100 6.680 47,852 +1.18(+21.45%)
Feb 12, 2009 5.740 5.740 5.440 5.500 3,770 -0.25(-4.35%)
Feb 11, 2009 5.767 6.190 5.460 5.750 3,258 -0.04(-0.69%)
Feb 10, 2009 5.900 5.900 5.750 5.790 3,690 -0.16(-2.69%)
Feb 09, 2009 5.990 6.090 5.750 5.950 2,275 -0.20(-3.25%)
Feb 06, 2009 6.300 6.500 5.650 6.150 6,815 -0.05(-0.81%)
Feb 05, 2009 5.920 6.950 5.920 6.200 9,795 +0.39(+6.71%)
Feb 04, 2009 5.630 6.100 5.600 5.810 7,259 +0.31(+5.64%)
Feb 03, 2009 5.550 5.700 5.500 5.500 3,625 -0.06(-1.08%)
Feb 02, 2009 6.090 6.090 5.460 5.560 7,160 -0.56(-9.15%)
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%)
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.