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: 8:00 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 (%)
Aug 29, 2003 2.000 2.100 2.000 2.070 15,000 +0.10(+5.08%)
Aug 28, 2003 1.910 1.970 1.910 1.970 200 +0.03(+1.55%)
Aug 27, 2003 1.940 1.950 1.940 1.940 5,500 +0.00(+0.00%)
Aug 26, 2003 1.920 1.940 1.880 1.940 15,000 +0.06(+3.19%)
Aug 25, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Aug 22, 2003 1.910 1.920 1.880 1.880 14,300 -0.03(-1.57%)
Aug 21, 2003 1.910 1.910 1.910 1.910 800 -0.01(-0.52%)
Aug 20, 2003 2.000 2.000 1.920 1.920 3,100 -0.06(-3.03%)
Aug 19, 2003 1.980 1.980 1.980 1.980 100 +0.08(+4.21%)
Aug 18, 2003 1.960 2.050 1.900 1.900 12,900 -0.11(-5.47%)
Aug 15, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 14, 2003 2.090 2.090 2.010 2.010 6,300 -0.04(-1.95%)
Aug 13, 2003 2.050 2.100 2.050 2.050 19,100 +0.09(+4.59%)
Aug 12, 2003 2.050 2.050 1.960 1.960 800 -0.09(-4.39%)
Aug 11, 2003 2.050 2.050 2.050 2.050 3,800 +0.05(+2.50%)
Aug 08, 2003 2.000 2.070 2.000 2.000 10,400 -0.05(-2.44%)
Aug 07, 2003 2.050 2.050 2.050 2.050 12,500 +0.02(+0.99%)
Aug 06, 2003 2.100 2.100 2.020 2.030 14,500 -0.17(-7.73%)
Aug 05, 2003 2.100 2.270 2.090 2.200 88,300 +0.10(+4.76%)
Aug 04, 2003 1.900 2.100 1.870 2.100 12,400 +0.16(+8.25%)
Aug 01, 2003 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Jul 31, 2003 1.940 1.940 1.940 1.940 200 +0.08(+4.30%)
Jul 30, 2003 1.860 1.860 1.860 1.860 1,700 +0.01(+0.54%)
Jul 29, 2003 1.930 1.930 1.850 1.850 9,800 +0.00(+0.00%)
Jul 28, 2003 1.850 1.850 1.850 1.850 58,400 +0.00(+0.00%)
Jul 25, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 24, 2003 1.850 1.850 1.810 1.850 2,500 +0.00(+0.00%)
Jul 23, 2003 1.800 1.850 1.800 1.850 3,400 +0.10(+5.71%)
Jul 22, 2003 1.810 1.810 1.750 1.750 1,500 -0.10(-5.41%)
Jul 21, 2003 1.850 1.850 1.850 1.850 100 -0.03(-1.60%)
Jul 18, 2003 2.050 2.050 1.850 1.880 6,800 -0.22(-10.48%)
Jul 17, 2003 2.150 2.150 2.100 2.100 3,900 -0.10(-4.55%)
Jul 16, 2003 2.150 2.220 2.150 2.200 3,200 -0.05(-2.22%)
Jul 15, 2003 2.250 2.250 2.250 2.250 2,000 -0.02(-0.88%)
Jul 14, 2003 2.250 2.270 2.250 2.270 2,300 +0.02(+0.89%)
Jul 11, 2003 2.250 2.290 2.250 2.250 5,000 +0.00(+0.00%)
Jul 10, 2003 2.250 2.250 2.250 2.250 1,500 -0.04(-1.75%)
Jul 09, 2003 2.150 2.490 2.150 2.290 24,600 +0.11(+5.05%)
Jul 08, 2003 2.050 2.200 2.000 2.180 6,500 +0.13(+6.34%)
Jul 07, 2003 1.970 2.050 1.950 2.050 4,600 +0.06(+3.02%)
Jul 03, 2003 1.980 1.990 1.980 1.990 2,700 +0.00(+0.00%)
Jul 02, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 01, 2003 1.950 1.990 1.950 1.990 700 -0.02(-1.00%)
Jun 30, 2003 2.010 2.010 2.010 2.010 1,000 -0.01(-0.50%)
Jun 27, 2003 1.960 2.020 1.960 2.020 5,800 +0.06(+3.06%)
Jun 26, 2003 1.930 1.960 1.930 1.960 1,200 +0.03(+1.55%)
Jun 25, 2003 1.870 1.930 1.870 1.930 400 -0.03(-1.53%)
Jun 24, 2003 1.960 1.960 1.960 1.960 4,300 -0.03(-1.51%)
Jun 23, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 20, 2003 1.910 1.990 1.890 1.990 12,300 +0.09(+4.74%)
Jun 19, 2003 2.000 2.000 1.900 1.900 7,800 -0.18(-8.65%)
Jun 18, 2003 1.900 2.080 1.900 2.080 3,500 +0.03(+1.46%)
Jun 17, 2003 2.050 2.050 1.900 2.050 8,000 -0.05(-2.38%)
Jun 16, 2003 2.200 2.200 2.050 2.100 9,400 -0.12(-5.41%)
Jun 13, 2003 2.280 2.280 2.150 2.220 7,500 -0.07(-3.06%)
Jun 12, 2003 2.600 2.650 2.100 2.290 59,600 -0.21(-8.40%)
Jun 11, 2003 1.800 2.500 1.800 2.500 77,800 +0.75(+42.86%)
Jun 10, 2003 1.700 1.750 1.680 1.750 142,300 +0.10(+6.06%)
Jun 09, 2003 1.710 1.710 1.640 1.650 24,800 +0.00(+0.00%)
Jun 06, 2003 1.600 1.700 1.520 1.650 9,300 +0.05(+3.12%)
Jun 05, 2003 1.520 1.600 1.520 1.600 800 +0.00(+0.00%)
Jun 04, 2003 1.550 1.600 1.550 1.600 3,100 +0.05(+3.23%)
Jun 03, 2003 1.550 1.550 1.550 1.550 5,800 +0.00(+0.00%)
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.