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 (%)
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%)
Nov 03, 2008 5.660 5.770 5.500 5.570 18,650 -0.23(-3.97%)
Oct 31, 2008 5.720 5.920 5.570 5.800 21,499 +0.05(+0.87%)
Oct 30, 2008 5.580 5.750 5.580 5.750 3,290 +0.08(+1.41%)
Oct 29, 2008 5.650 5.980 5.550 5.670 13,275 -0.01(-0.18%)
Oct 28, 2008 6.050 6.200 5.500 5.680 19,874 -0.42(-6.89%)
Oct 27, 2008 6.250 6.290 6.050 6.100 4,805 -0.23(-3.63%)
Oct 24, 2008 5.670 6.380 5.650 6.330 21,363 +0.34(+5.68%)
Oct 23, 2008 7.000 7.000 5.600 5.990 7,880 -1.01(-14.43%)
Oct 22, 2008 7.300 7.430 6.990 7.000 8,875 -0.20(-2.78%)
Oct 21, 2008 6.500 7.260 6.500 7.200 5,516 +0.70(+10.77%)
Oct 20, 2008 6.500 6.800 6.500 6.500 11,559 -0.25(-3.70%)
Oct 17, 2008 6.390 7.390 6.150 6.750 20,282 +0.47(+7.57%)
Oct 16, 2008 6.190 6.350 6.190 6.275 9,259 +0.28(+4.58%)
Oct 15, 2008 6.010 6.090 5.800 6.000 24,605 -0.01(-0.17%)
Oct 14, 2008 6.250 6.580 6.010 6.010 10,609 +0.01(+0.17%)
Oct 13, 2008 6.000 6.150 5.800 6.000 8,565 +0.00(+0.00%)
Oct 10, 2008 6.180 6.500 5.340 6.000 23,488 -0.44(-6.83%)
Oct 09, 2008 6.400 6.440 6.400 6.440 7,650 -0.01(-0.16%)
Oct 08, 2008 6.800 6.800 5.920 6.450 11,536 -0.22(-3.30%)
Oct 07, 2008 7.230 7.520 6.350 6.670 14,288 -0.28(-4.03%)
Oct 06, 2008 7.650 7.745 6.750 6.950 49,754 -0.70(-9.15%)
Oct 03, 2008 7.700 7.700 7.650 7.650 0 -0.20(-2.55%)
Oct 02, 2008 8.150 8.450 7.700 7.850 6,535 +0.14(+1.82%)
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.