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

Sifco Industries (NY: SIF )

3.167 +0.023 (+0.73%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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, 2002 5.500 5.500 5.500 5.500 2,000 +0.00(+0.00%)
Apr 29, 2002 5.500 5.500 5.500 5.500 500 +0.05(+0.92%)
Apr 26, 2002 5.500 5.500 5.400 5.450 2,700 -0.05(-0.91%)
Apr 25, 2002 5.600 5.600 5.500 5.500 20,300 -0.05(-0.90%)
Apr 24, 2002 5.550 5.550 5.550 5.550 1,000 -0.10(-1.77%)
Apr 23, 2002 5.500 5.700 5.500 5.650 10,600 +0.18(+3.29%)
Apr 22, 2002 5.470 5.470 5.450 5.470 2,600 -0.08(-1.44%)
Apr 19, 2002 5.400 5.550 5.370 5.550 6,500 +0.15(+2.78%)
Apr 18, 2002 5.500 5.550 5.400 5.400 6,800 -0.10(-1.82%)
Apr 17, 2002 5.750 5.750 5.500 5.500 14,500 -0.30(-5.17%)
Apr 16, 2002 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 15, 2002 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Apr 12, 2002 5.800 5.800 5.750 5.800 1,600 -0.10(-1.69%)
Apr 11, 2002 5.800 5.940 5.800 5.900 6,900 +0.11(+1.90%)
Apr 10, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Apr 09, 2002 5.600 5.800 5.600 5.790 16,700 +0.25(+4.51%)
Apr 08, 2002 5.540 5.540 5.540 5.540 2,400 -0.01(-0.18%)
Apr 05, 2002 5.600 5.600 5.540 5.550 3,500 +0.01(+0.18%)
Apr 04, 2002 5.600 5.750 5.540 5.540 23,900 -0.17(-2.98%)
Apr 03, 2002 5.800 5.800 5.700 5.710 2,300 +0.01(+0.18%)
Apr 02, 2002 5.600 5.700 5.600 5.700 9,700 +0.00(+0.00%)
Apr 01, 2002 5.680 5.800 5.680 5.700 4,700 +0.03(+0.53%)
Mar 29, 2002 5.950 5.950 5.670 5.670 17,400 +0.00(+0.00%)
Mar 28, 2002 5.950 5.950 5.670 5.670 17,400 -0.03(-0.53%)
Mar 27, 2002 5.590 5.700 5.590 5.700 10,600 +0.21(+3.83%)
Mar 26, 2002 5.500 5.500 5.490 5.490 1,900 -0.10(-1.79%)
Mar 25, 2002 5.450 5.590 5.450 5.590 6,100 +0.28(+5.27%)
Mar 22, 2002 5.470 5.470 5.310 5.310 7,200 -0.19(-3.45%)
Mar 21, 2002 5.500 5.500 5.390 5.500 8,200 +0.02(+0.36%)
Mar 20, 2002 5.590 5.590 5.480 5.480 10,000 -0.02(-0.36%)
Mar 19, 2002 5.440 5.500 5.440 5.500 6,800 +0.20(+3.77%)
Mar 18, 2002 5.160 5.450 5.160 5.300 11,300 +0.28(+5.58%)
Mar 15, 2002 5.150 5.150 5.020 5.020 3,200 -0.08(-1.57%)
Mar 14, 2002 5.140 5.140 5.060 5.100 16,600 -0.05(-0.97%)
Mar 13, 2002 4.950 5.150 4.950 5.150 6,800 +0.05(+0.98%)
Mar 12, 2002 5.000 5.250 4.950 5.100 15,800 -0.05(-0.97%)
Mar 11, 2002 5.000 5.150 4.950 5.150 6,600 +0.16(+3.21%)
Mar 08, 2002 5.100 5.100 4.900 4.990 7,200 +0.09(+1.84%)
Mar 07, 2002 4.850 4.990 4.820 4.900 6,100 +0.05(+1.03%)
Mar 06, 2002 4.900 4.900 4.850 4.850 4,400 -0.15(-3.00%)
Mar 05, 2002 5.000 5.100 4.950 5.000 9,200 -0.10(-1.96%)
Mar 04, 2002 5.100 5.100 5.100 5.100 40,000 +0.10(+2.00%)
Mar 01, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 28, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 27, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 26, 2002 4.910 5.100 4.910 5.000 6,200 +0.09(+1.83%)
Feb 25, 2002 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Feb 22, 2002 4.910 4.910 4.910 4.910 200 -0.05(-1.01%)
Feb 21, 2002 5.100 5.100 4.960 4.960 1,000 -0.04(-0.80%)
Feb 20, 2002 5.000 5.000 5.000 5.000 2,400 +0.00(+0.00%)
Feb 19, 2002 5.000 5.000 5.000 5.000 3,700 +0.00(+0.00%)
Feb 18, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 15, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 14, 2002 5.000 5.000 5.000 5.000 100 +0.10(+2.04%)
Feb 13, 2002 4.950 4.950 4.900 4.900 26,700 +0.00(+0.00%)
Feb 12, 2002 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 11, 2002 4.800 4.900 4.800 4.900 4,000 +0.20(+4.26%)
Feb 08, 2002 4.750 4.750 4.700 4.700 2,800 -0.05(-1.05%)
Feb 07, 2002 4.700 4.850 4.550 4.750 54,700 +0.03(+0.64%)
Feb 06, 2002 4.730 4.750 4.700 4.720 11,300 +0.02(+0.43%)
Feb 05, 2002 4.700 4.700 4.700 4.700 7,500 -0.03(-0.63%)
Feb 04, 2002 4.750 4.750 4.730 4.730 5,100 -0.02(-0.42%)
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.