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: 4:10 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 (%)
May 31, 2005 3.440 3.440 3.310 3.310 2,700 -0.01(-0.30%)
May 27, 2005 3.250 3.400 3.250 3.320 4,000 -0.03(-0.90%)
May 26, 2005 3.660 3.660 3.330 3.350 3,000 -0.36(-9.70%)
May 25, 2005 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
May 24, 2005 4.100 4.110 3.710 3.710 4,200 -0.40(-9.73%)
May 23, 2005 4.210 4.210 4.110 4.110 5,300 -0.19(-4.42%)
May 20, 2005 4.140 4.300 4.010 4.300 2,700 +0.10(+2.38%)
May 19, 2005 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
May 17, 2005 3.900 4.300 3.900 4.300 6,100 +0.44(+11.40%)
May 16, 2005 3.520 3.900 3.520 3.860 4,700 +0.26(+7.22%)
May 13, 2005 3.520 3.600 3.500 3.600 1,700 -0.05(-1.37%)
May 12, 2005 3.500 3.650 3.500 3.650 3,600 +0.06(+1.67%)
May 11, 2005 3.500 3.700 3.500 3.590 4,900 +0.08(+2.28%)
May 10, 2005 3.500 3.510 3.500 3.510 6,500 -0.04(-1.13%)
May 09, 2005 3.500 3.650 3.500 3.550 4,200 -0.18(-4.83%)
May 06, 2005 3.600 3.730 3.600 3.730 1,900 +0.14(+3.90%)
May 05, 2005 3.600 3.750 3.580 3.590 8,900 +0.07(+1.99%)
May 04, 2005 3.500 3.530 3.500 3.520 2,100 +0.04(+1.15%)
May 03, 2005 3.480 3.480 3.480 3.480 500 -0.02(-0.57%)
May 02, 2005 3.800 3.800 3.500 3.500 3,300 -0.32(-8.38%)
Apr 29, 2005 4.100 4.100 3.710 3.820 11,600 -0.28(-6.83%)
Apr 28, 2005 4.200 4.200 4.100 4.100 1,300 -0.15(-3.53%)
Apr 27, 2005 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Apr 26, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 25, 2005 4.360 4.500 4.300 4.300 2,500 -0.05(-1.15%)
Apr 22, 2005 4.350 4.350 4.350 4.350 1,700 -0.15(-3.33%)
Apr 21, 2005 4.350 4.500 4.210 4.500 4,500 +0.09(+2.04%)
Apr 20, 2005 4.450 4.450 4.400 4.410 3,900 +0.08(+1.85%)
Apr 19, 2005 4.250 4.360 4.250 4.330 1,800 +0.09(+2.12%)
Apr 18, 2005 4.240 4.240 4.240 4.240 100 +0.02(+0.47%)
Apr 15, 2005 4.260 4.260 4.210 4.220 2,400 -0.04(-0.94%)
Apr 14, 2005 4.260 4.290 4.250 4.260 1,900 -0.01(-0.23%)
Apr 13, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 12, 2005 4.360 4.370 4.250 4.270 2,900 -0.19(-4.26%)
Apr 11, 2005 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Apr 08, 2005 4.320 4.570 4.320 4.460 9,000 +0.16(+3.72%)
Apr 07, 2005 4.210 4.300 4.210 4.300 2,600 +0.00(+0.00%)
Apr 06, 2005 4.150 4.300 4.150 4.300 300 +0.18(+4.37%)
Apr 05, 2005 4.050 4.150 4.050 4.120 3,200 +0.07(+1.73%)
Apr 04, 2005 4.300 4.300 4.010 4.050 6,600 -0.34(-7.74%)
Apr 01, 2005 4.390 4.390 4.390 4.390 200 -0.06(-1.35%)
Mar 31, 2005 4.400 4.450 4.360 4.450 6,500 -0.05(-1.11%)
Mar 30, 2005 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Mar 29, 2005 5.000 5.000 4.350 4.500 33,400 -0.58(-11.42%)
Mar 28, 2005 5.100 5.100 5.080 5.080 4,700 -0.02(-0.39%)
Mar 24, 2005 5.130 5.130 5.100 5.100 700 -0.13(-2.49%)
Mar 23, 2005 5.200 5.230 5.200 5.230 200 -0.02(-0.38%)
Mar 22, 2005 5.160 5.320 5.160 5.250 5,400 +0.20(+3.96%)
Mar 21, 2005 4.960 5.050 4.900 5.050 11,900 +0.04(+0.80%)
Mar 18, 2005 5.150 5.150 5.010 5.010 4,200 -0.19(-3.65%)
Mar 17, 2005 5.150 5.450 5.150 5.200 6,600 +0.11(+2.16%)
Mar 16, 2005 5.020 5.090 5.000 5.090 9,800 -0.02(-0.39%)
Mar 15, 2005 5.450 5.450 4.920 5.110 42,600 -0.19(-3.58%)
Mar 14, 2005 4.980 6.140 4.980 5.300 153,100 +0.40(+8.16%)
Mar 11, 2005 4.790 4.900 4.720 4.900 5,100 +0.23(+4.93%)
Mar 10, 2005 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Mar 09, 2005 4.670 4.670 4.670 4.670 200 +0.03(+0.65%)
Mar 08, 2005 4.750 4.750 4.640 4.640 1,800 -0.06(-1.28%)
Mar 07, 2005 4.700 4.700 4.700 4.700 400 -0.18(-3.69%)
Mar 04, 2005 4.760 4.880 4.760 4.880 1,300 +0.22(+4.72%)
Mar 03, 2005 4.650 4.660 4.650 4.660 5,300 -0.14(-2.92%)
Mar 02, 2005 4.690 4.800 4.670 4.800 2,700 +0.07(+1.48%)
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.