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

Sifco Industries (NY: SIF )

3.260 +0.100 (+3.16%)
Streaming Delayed Price Updated: 2:11 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 (%)
Apr 30, 2003 1.430 1.430 1.430 1.430 900 +0.03(+2.14%)
Apr 29, 2003 1.450 1.450 1.400 1.400 5,000 -0.12(-7.89%)
Apr 28, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Apr 25, 2003 1.510 1.520 1.500 1.520 5,300 +0.02(+1.33%)
Apr 24, 2003 1.590 1.590 1.500 1.500 1,100 -0.04(-2.60%)
Apr 23, 2003 1.510 1.540 1.510 1.540 2,500 -0.05(-3.14%)
Apr 22, 2003 1.550 1.590 1.550 1.590 7,300 +0.03(+1.92%)
Apr 21, 2003 1.550 1.560 1.550 1.560 2,300 -0.03(-1.89%)
Apr 17, 2003 1.600 1.600 1.590 1.590 1,300 +0.00(+0.00%)
Apr 16, 2003 1.590 1.590 1.590 1.590 4,200 +0.04(+2.58%)
Apr 15, 2003 1.500 1.550 1.500 1.550 1,200 -0.04(-2.52%)
Apr 14, 2003 1.510 1.650 1.510 1.590 15,400 +0.09(+6.00%)
Apr 11, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 10, 2003 1.500 1.500 1.500 1.500 900 -0.04(-2.60%)
Apr 09, 2003 1.500 1.540 1.500 1.540 17,700 +0.04(+2.67%)
Apr 08, 2003 1.510 1.510 1.500 1.500 7,500 -0.08(-5.06%)
Apr 07, 2003 1.630 1.630 1.580 1.580 5,700 -0.02(-1.25%)
Apr 04, 2003 1.420 1.600 1.420 1.600 4,300 +0.12(+8.11%)
Apr 03, 2003 1.500 1.500 1.460 1.480 1,900 -0.02(-1.33%)
Apr 02, 2003 1.500 1.500 1.500 1.500 5,500 -0.01(-0.66%)
Apr 01, 2003 1.510 1.510 1.510 1.510 300 +0.01(+0.67%)
Mar 31, 2003 1.650 1.650 1.500 1.500 2,500 -0.21(-12.28%)
Mar 28, 2003 1.800 1.810 1.710 1.710 1,900 -0.09(-5.00%)
Mar 27, 2003 1.850 1.850 1.800 1.800 2,300 -0.10(-5.26%)
Mar 26, 2003 1.910 1.910 1.900 1.900 1,300 +0.00(+0.00%)
Mar 25, 2003 1.810 1.900 1.760 1.900 600 -0.03(-1.55%)
Mar 24, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Mar 21, 2003 1.740 1.930 1.740 1.930 7,600 +0.25(+14.88%)
Mar 20, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Mar 19, 2003 1.660 1.680 1.660 1.680 1,200 +0.03(+1.82%)
Mar 18, 2003 1.650 1.650 1.650 1.650 3,900 -0.09(-5.17%)
Mar 17, 2003 1.740 1.740 1.740 1.740 2,200 -0.10(-5.43%)
Mar 14, 2003 1.870 1.870 1.810 1.840 9,900 -0.02(-1.08%)
Mar 13, 2003 1.860 1.860 1.860 1.860 500 +0.03(+1.64%)
Mar 12, 2003 1.890 1.900 1.820 1.830 4,400 -0.01(-0.54%)
Mar 11, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 07, 2003 1.840 1.840 1.840 1.840 500 +0.00(+0.00%)
Mar 06, 2003 1.810 1.840 1.810 1.840 1,200 -0.03(-1.60%)
Mar 05, 2003 1.750 1.900 1.750 1.870 5,100 +0.14(+8.09%)
Mar 04, 2003 1.630 1.730 1.630 1.730 2,300 +0.13(+8.12%)
Mar 03, 2003 1.900 1.900 1.600 1.600 8,300 -0.40(-20.00%)
Feb 28, 2003 2.010 2.010 2.000 2.000 2,000 -0.13(-6.10%)
Feb 27, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 26, 2003 2.100 2.130 2.100 2.130 1,100 +0.03(+1.43%)
Feb 25, 2003 2.110 2.110 2.100 2.100 500 -0.09(-4.11%)
Feb 24, 2003 2.200 2.200 2.190 2.190 500 -0.05(-2.23%)
Feb 21, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 20, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 19, 2003 2.240 2.240 2.240 2.240 100 +0.09(+4.19%)
Feb 18, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Feb 14, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 13, 2003 2.220 2.220 2.150 2.150 1,000 -0.10(-4.44%)
Feb 12, 2003 2.300 2.300 2.250 2.250 3,000 -0.15(-6.25%)
Feb 11, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 10, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 07, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 06, 2003 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Feb 05, 2003 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 04, 2003 2.360 2.360 2.350 2.350 3,700 +0.00(+0.00%)
Feb 03, 2003 2.350 2.350 2.350 2.350 200 +0.04(+1.73%)
Jan 30, 2003 2.310 2.310 2.310 2.310 500 -0.09(-3.75%)
Jan 28, 2003 2.440 2.440 2.400 2.400 1,400 +0.09(+3.90%)
Jan 27, 2003 2.400 2.400 2.310 2.310 300 -0.09(-3.75%)
Jan 24, 2003 2.400 2.400 2.400 2.400 1,000 +0.05(+2.13%)
Jan 23, 2003 2.360 2.360 2.350 2.350 1,100 +0.00(+0.00%)
Jan 22, 2003 2.400 2.400 2.350 2.350 1,300 -0.10(-4.08%)
Jan 21, 2003 2.400 2.450 2.310 2.450 2,800 +0.00(+0.00%)
Jan 17, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 16, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 15, 2003 2.450 2.450 2.450 2.450 1,000 +0.00(+0.00%)
Jan 14, 2003 2.400 2.450 2.400 2.450 5,100 +0.00(+0.00%)
Jan 13, 2003 2.450 2.450 2.450 2.450 5,000 +0.09(+3.81%)
Jan 10, 2003 2.450 2.450 2.360 2.360 600 -0.04(-1.67%)
Jan 09, 2003 2.410 2.410 2.400 2.400 2,400 -0.10(-4.00%)
Jan 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 07, 2003 2.500 2.500 2.500 2.500 500 +0.05(+2.04%)
Jan 06, 2003 2.450 2.450 2.450 2.450 12,200 +0.00(+0.00%)
Jan 03, 2003 2.460 2.460 2.450 2.450 1,800 +0.00(+0.00%)
Jan 02, 2003 2.590 2.600 2.400 2.450 10,600 -0.05(-2.00%)
Dec 31, 2002 2.390 2.500 2.390 2.500 27,900 +0.20(+8.70%)
Dec 30, 2002 2.300 2.350 2.300 2.300 1,300 -0.11(-4.56%)
Dec 27, 2002 2.410 2.410 2.410 2.410 100 +0.01(+0.42%)
Dec 26, 2002 2.430 2.430 2.400 2.400 3,400 -0.03(-1.23%)
Dec 24, 2002 2.410 2.430 2.400 2.430 2,400 +0.03(+1.25%)
Dec 23, 2002 2.400 2.400 2.400 2.400 4,200 -0.02(-0.83%)
Dec 20, 2002 2.450 2.450 2.420 2.420 2,800 -0.06(-2.42%)
Dec 19, 2002 2.490 2.500 2.470 2.480 6,300 -0.06(-2.36%)
Dec 18, 2002 2.550 2.550 2.490 2.540 10,100 -0.10(-3.79%)
Dec 17, 2002 2.700 2.700 2.500 2.640 7,400 -0.06(-2.22%)
Dec 16, 2002 2.760 2.760 2.700 2.700 26,500 -0.10(-3.57%)
Dec 13, 2002 2.800 2.800 2.800 2.800 200 +0.00(+0.00%)
Dec 12, 2002 2.800 2.800 2.800 2.800 1,600 -0.05(-1.75%)
Dec 11, 2002 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Dec 10, 2002 2.900 2.900 2.850 2.850 1,400 -0.10(-3.39%)
Dec 09, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 06, 2002 2.950 2.950 2.950 2.950 5,000 +0.00(+0.00%)
Dec 05, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 04, 2002 3.100 3.100 2.900 2.950 3,200 -0.05(-1.67%)
Dec 03, 2002 3.000 3.000 3.000 3.000 600 -0.10(-3.23%)
Dec 02, 2002 2.990 3.100 2.990 3.100 2,300 +0.24(+8.39%)
Nov 27, 2002 2.860 2.860 2.860 2.860 500 -0.09(-3.05%)
Nov 26, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 25, 2002 2.950 2.950 2.950 2.950 2,400 +0.05(+1.72%)
Nov 22, 2002 2.850 2.900 2.850 2.900 8,300 +0.05(+1.75%)
Nov 21, 2002 2.700 2.890 2.700 2.850 28,800 +0.05(+1.79%)
Nov 20, 2002 2.800 2.800 2.800 2.800 10,000 +0.00(+0.00%)
Nov 19, 2002 2.750 2.800 2.750 2.800 70,000 -0.10(-3.45%)
Nov 18, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 15, 2002 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Nov 14, 2002 2.800 2.950 2.800 2.950 6,300 +0.15(+5.36%)
Nov 13, 2002 2.800 2.800 2.800 2.800 20,000 -0.15(-5.08%)
Nov 12, 2002 2.960 2.960 2.950 2.950 3,300 -0.06(-1.99%)
Nov 11, 2002 3.010 3.010 3.010 3.010 500 -0.09(-2.90%)
Nov 08, 2002 3.200 3.200 3.100 3.100 1,500 +0.00(+0.00%)
Nov 07, 2002 2.850 3.100 2.850 3.100 4,700 +0.29(+10.32%)
Nov 06, 2002 2.790 2.900 2.790 2.810 45,200 +0.11(+4.07%)
Nov 05, 2002 2.800 2.850 2.700 2.700 900 -0.10(-3.57%)
Nov 04, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 01, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 31, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 30, 2002 2.900 2.900 2.800 2.800 16,200 -0.11(-3.78%)
Oct 29, 2002 2.910 2.910 2.910 2.910 2,000 +0.01(+0.34%)
Oct 28, 2002 2.990 3.000 2.900 2.900 9,400 +0.00(+0.00%)
Oct 25, 2002 3.100 3.100 2.900 2.900 340,000 +0.00(+0.00%)
Oct 24, 2002 2.660 2.900 2.660 2.900 26,000 +0.25(+9.43%)
Oct 23, 2002 2.690 2.800 2.650 2.650 5,500 +0.14(+5.58%)
Oct 22, 2002 2.490 2.600 2.490 2.510 5,200 +0.02(+0.80%)
Oct 21, 2002 2.490 2.490 2.490 2.490 5,000 -0.01(-0.40%)
Oct 18, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 17, 2002 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 16, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 15, 2002 2.500 2.500 2.500 2.500 2,500 -0.01(-0.40%)
Oct 14, 2002 2.520 2.520 2.510 2.510 21,300 -0.01(-0.40%)
Oct 11, 2002 2.540 2.540 2.520 2.520 23,800 -0.01(-0.40%)
Oct 10, 2002 2.510 2.530 2.510 2.530 1,000 -0.02(-0.78%)
Oct 09, 2002 2.700 2.700 2.550 2.550 8,000 -0.16(-5.90%)
Oct 08, 2002 2.720 2.720 2.710 2.710 5,800 -0.13(-4.58%)
Oct 07, 2002 2.810 2.840 2.810 2.840 5,300 +0.03(+1.07%)
Oct 04, 2002 2.850 2.850 2.810 2.810 3,700 -0.04(-1.40%)
Oct 03, 2002 2.900 2.900 2.850 2.850 600 +0.00(+0.00%)
Oct 02, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 01, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 30, 2002 2.850 2.850 2.850 2.850 700 -0.10(-3.39%)
Sep 27, 2002 2.950 2.950 2.950 2.950 1,000 +0.10(+3.51%)
Sep 26, 2002 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Sep 25, 2002 3.010 3.010 2.820 2.850 16,100 -0.26(-8.36%)
Sep 24, 2002 3.020 3.110 3.020 3.110 4,000 -0.09(-2.81%)
Sep 23, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 20, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 19, 2002 3.200 3.200 3.110 3.200 400 +0.00(+0.00%)
Sep 18, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 17, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2002 3.010 3.200 3.010 3.200 2,300 +0.10(+3.23%)
Sep 13, 2002 3.100 3.100 3.100 3.100 20,000 +0.00(+0.00%)
Sep 12, 2002 3.400 3.400 3.300 3.100 6,000 -0.30(-8.82%)
Sep 11, 2002 3.400 3.400 3.310 3.400 30,000 +0.00(+0.00%)
Sep 10, 2002 3.400 3.400 3.400 3.400 3,300 -0.05(-1.45%)
Sep 09, 2002 3.450 3.450 3.450 3.450 2,100 -0.10(-2.82%)
Sep 06, 2002 3.650 3.700 3.550 3.550 5,300 -0.10(-2.74%)
Sep 05, 2002 3.700 3.900 3.650 3.650 1,000 -0.15(-3.95%)
Sep 04, 2002 3.800 3.800 3.800 3.800 2,500 -0.05(-1.30%)
Sep 03, 2002 3.850 3.850 3.850 3.850 800 -0.07(-1.79%)
Aug 30, 2002 3.920 3.920 3.920 3.920 500 -0.11(-2.73%)
Aug 29, 2002 4.000 4.100 4.000 4.030 1,600 +0.12(+3.07%)
Aug 28, 2002 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Aug 27, 2002 3.910 3.910 3.910 3.910 200 -0.09(-2.25%)
Aug 26, 2002 4.000 4.000 3.950 4.000 4,000 +0.15(+3.90%)
Aug 23, 2002 3.850 3.850 3.850 3.850 1,800 -0.05(-1.28%)
Aug 22, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 21, 2002 3.900 3.900 3.880 3.900 300 +0.00(+0.00%)
Aug 20, 2002 3.910 3.920 3.900 3.900 1,900 +0.00(+0.00%)
Aug 16, 2002 3.900 3.900 3.900 3.900 700 -0.10(-2.50%)
Aug 15, 2002 3.900 4.000 3.900 4.000 7,200 +0.00(+0.00%)
Aug 14, 2002 4.000 4.000 4.000 4.000 1,000 -0.01(-0.25%)
Aug 13, 2002 4.100 4.100 4.010 4.010 800 +0.01(+0.25%)
Aug 12, 2002 3.950 4.000 3.910 4.000 2,100 -0.10(-2.44%)
Aug 07, 2002 4.100 4.100 3.910 4.100 5,800 +0.00(+0.00%)
Aug 06, 2002 4.100 4.100 4.100 4.100 1,000 +0.10(+2.50%)
Aug 05, 2002 4.000 4.240 4.000 4.000 3,200 +0.08(+2.04%)
Aug 02, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Aug 01, 2002 4.100 4.100 3.920 3.920 800 -0.13(-3.21%)
Jul 31, 2002 4.050 4.050 4.050 4.050 1,200 +0.00(+0.00%)
Jul 30, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 29, 2002 4.030 4.090 4.030 4.050 800 +0.05(+1.25%)
Jul 26, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 25, 2002 4.000 4.000 4.000 4.000 800 -0.05(-1.23%)
Jul 24, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 23, 2002 4.000 4.050 4.000 4.050 1,200 +0.00(+0.00%)
Jul 22, 2002 4.300 4.400 4.050 4.050 4,900 -0.35(-7.95%)
Jul 19, 2002 4.700 4.700 4.400 4.400 4,000 -0.30(-6.38%)
Jul 17, 2002 4.750 4.750 4.700 4.700 1,100 -0.20(-4.08%)
Jul 12, 2002 4.900 4.900 4.900 4.900 1,700 +0.00(+0.00%)
Jul 11, 2002 4.900 4.900 4.900 4.900 2,800 -0.10(-2.00%)
Jul 10, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 09, 2002 5.000 5.000 5.000 5.000 3,900 +0.00(+0.00%)
Jul 08, 2002 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jul 05, 2002 4.950 5.100 4.950 5.100 5,300 +0.00(+0.00%)
Jul 04, 2002 5.050 5.100 4.950 5.100 8,300 +0.00(+0.00%)
Jul 03, 2002 5.050 5.100 4.950 5.100 8,300 +0.05(+0.99%)
Jul 02, 2002 5.150 5.150 4.950 5.050 4,200 -0.10(-1.94%)
Jul 01, 2002 5.150 5.150 5.150 5.150 100 +0.00(+0.00%)
Jun 28, 2002 5.150 5.150 5.150 5.150 900 +0.00(+0.00%)
Jun 27, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 26, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 25, 2002 5.150 5.150 5.150 5.150 0 -0.05(-0.96%)
Jun 21, 2002 5.200 5.200 5.200 5.200 2,400 +0.00(+0.00%)
Jun 20, 2002 5.200 5.200 5.200 5.200 2,000 +0.00(+0.00%)
Jun 19, 2002 5.300 5.300 5.200 5.200 4,100 -0.15(-2.80%)
Jun 18, 2002 5.350 5.350 5.350 5.350 400 -0.05(-0.93%)
Jun 17, 2002 5.300 5.400 5.300 5.400 3,100 +0.00(+0.00%)
Jun 14, 2002 5.200 5.400 5.200 5.400 5,000 +0.20(+3.85%)
Jun 12, 2002 5.250 5.250 5.200 5.200 8,400 -0.10(-1.89%)
Jun 11, 2002 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 10, 2002 5.300 5.300 5.250 5.300 8,200 +0.05(+0.95%)
Jun 07, 2002 5.250 5.250 5.250 5.250 11,400 -0.05(-0.94%)
Jun 06, 2002 5.300 5.300 5.300 5.300 3,500 -0.10(-1.85%)
Jun 05, 2002 5.400 5.400 5.250 5.400 7,700 -0.10(-1.82%)
May 31, 2002 5.500 5.500 5.500 5.500 6,000 -0.10(-1.79%)
May 28, 2002 5.600 5.600 5.600 5.600 2,500 -0.01(-0.18%)
May 27, 2002 5.650 5.700 5.610 5.610 2,800 +0.00(+0.00%)
May 24, 2002 5.650 5.700 5.610 5.610 2,800 -0.09(-1.58%)
May 23, 2002 5.700 5.700 5.700 5.700 5,200 +0.00(+0.00%)
May 22, 2002 5.650 5.750 5.650 5.700 7,600 +0.00(+0.00%)
May 21, 2002 5.400 5.700 5.400 5.700 3,300 +0.30(+5.56%)
May 20, 2002 5.400 5.400 5.400 5.400 2,400 -0.10(-1.82%)
May 17, 2002 5.400 5.500 5.400 5.500 1,700 +0.12(+2.23%)
May 16, 2002 5.300 5.380 5.300 5.380 4,900 +0.06(+1.13%)
May 15, 2002 5.200 5.320 5.200 5.320 2,300 +0.12(+2.31%)
May 14, 2002 5.300 5.300 5.200 5.200 7,000 -0.15(-2.80%)
May 13, 2002 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 10, 2002 5.350 5.350 5.350 5.350 100,000 -0.10(-1.83%)
May 09, 2002 5.450 5.550 5.450 5.450 4,200 +0.01(+0.18%)
May 08, 2002 5.380 5.440 5.380 5.440 2,600 +0.14(+2.64%)
May 07, 2002 5.350 5.490 5.300 5.300 3,300 -0.05(-0.93%)
May 06, 2002 5.350 5.350 5.310 5.350 1,800 -0.10(-1.83%)
May 03, 2002 5.370 5.450 5.370 5.450 2,500 +0.05(+0.93%)
May 02, 2002 5.400 5.400 5.350 5.400 16,600 +0.05(+0.93%)
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.