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

Sifco Industries (NY: SIF )

3.290 +0.130 (+4.11%)
Streaming Delayed Price Updated: 3:02 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 31, 2005 3.880 3.918 3.820 3.820 1,100 -0.06(-1.55%)
Aug 30, 2005 3.880 3.900 3.850 3.880 1,200 -0.04(-1.02%)
Aug 29, 2005 3.910 3.920 3.910 3.920 200 +0.02(+0.51%)
Aug 26, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 25, 2005 3.960 3.960 3.900 3.900 1,200 -0.07(-1.76%)
Aug 24, 2005 3.970 3.970 3.970 3.970 600 +0.04(+1.02%)
Aug 23, 2005 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Aug 22, 2005 3.920 3.930 3.920 3.930 1,200 -0.05(-1.26%)
Aug 19, 2005 3.980 3.980 3.980 3.980 100 +0.03(+0.76%)
Aug 18, 2005 3.950 3.950 3.950 3.950 100 -0.05(-1.25%)
Aug 17, 2005 3.980 4.000 3.980 4.000 1,400 +0.07(+1.78%)
Aug 16, 2005 3.990 3.990 3.930 3.930 200 -0.02(-0.51%)
Aug 15, 2005 4.170 4.170 3.950 3.950 2,900 -0.22(-5.28%)
Aug 12, 2005 4.160 4.170 4.160 4.170 400 +0.00(+0.00%)
Aug 11, 2005 4.140 4.170 4.140 4.170 300 +0.02(+0.48%)
Aug 10, 2005 4.150 4.150 4.150 4.150 100 +0.08(+1.97%)
Aug 09, 2005 4.010 4.070 4.000 4.070 4,600 +0.02(+0.49%)
Aug 08, 2005 4.060 4.100 3.900 4.050 12,400 -0.08(-1.94%)
Aug 05, 2005 4.150 4.150 4.130 4.130 600 +0.00(+0.00%)
Aug 04, 2005 4.040 4.150 4.040 4.130 1,600 +0.13(+3.25%)
Aug 03, 2005 4.000 4.000 4.000 4.000 300 -0.01(-0.25%)
Aug 02, 2005 3.950 4.150 3.900 4.010 8,100 +0.11(+2.82%)
Aug 01, 2005 3.900 3.900 3.900 3.900 300 +0.00(+0.00%)
Jul 29, 2005 3.820 3.900 3.820 3.900 200 +0.10(+2.63%)
Jul 28, 2005 3.800 3.800 3.800 3.800 200 +0.06(+1.60%)
Jul 27, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Jul 26, 2005 3.740 3.740 3.740 3.740 100 +0.03(+0.81%)
Jul 25, 2005 3.650 3.860 3.650 3.710 4,900 +0.12(+3.34%)
Jul 22, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 21, 2005 3.570 3.590 3.570 3.590 2,800 +0.09(+2.57%)
Jul 20, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 19, 2005 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 18, 2005 3.500 3.500 3.500 3.500 500 -0.09(-2.51%)
Jul 15, 2005 3.620 3.620 3.536 3.590 1,300 -0.11(-2.97%)
Jul 14, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 13, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 12, 2005 3.600 3.700 3.550 3.700 1,200 +0.00(+0.00%)
Jul 11, 2005 3.610 3.700 3.600 3.700 2,200 +0.09(+2.49%)
Jul 08, 2005 3.610 3.610 3.610 3.610 1,400 +0.00(+0.00%)
Jul 07, 2005 3.610 3.610 3.610 3.610 400 -0.09(-2.43%)
Jul 06, 2005 3.700 3.700 3.700 3.700 100 -0.09(-2.37%)
Jul 05, 2005 3.760 3.790 3.760 3.790 2,000 +0.19(+5.28%)
Jul 01, 2005 3.600 3.600 3.600 3.600 100 -0.05(-1.37%)
Jun 30, 2005 3.520 3.650 3.520 3.650 2,500 +0.08(+2.24%)
Jun 29, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 28, 2005 3.570 3.570 3.570 3.570 200 +0.03(+0.85%)
Jun 27, 2005 3.750 3.750 3.410 3.540 12,200 -0.35(-9.00%)
Jun 24, 2005 3.980 3.980 3.890 3.890 1,500 -0.09(-2.26%)
Jun 23, 2005 3.800 3.980 3.800 3.980 2,000 +0.33(+9.04%)
Jun 22, 2005 3.690 3.700 3.650 3.650 900 +0.00(+0.00%)
Jun 21, 2005 3.650 3.700 3.650 3.650 1,800 -0.10(-2.67%)
Jun 20, 2005 3.790 3.790 3.750 3.750 500 +0.00(+0.00%)
Jun 17, 2005 3.700 3.800 3.700 3.750 8,500 +0.06(+1.63%)
Jun 16, 2005 3.570 3.690 3.540 3.690 4,300 +0.21(+6.03%)
Jun 15, 2005 3.510 3.560 3.480 3.480 900 -0.03(-0.85%)
Jun 14, 2005 3.480 3.600 3.440 3.510 14,000 +0.08(+2.33%)
Jun 13, 2005 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jun 10, 2005 3.430 3.430 3.430 3.430 100 -0.01(-0.29%)
Jun 09, 2005 3.440 3.440 3.440 3.440 500 +0.04(+1.18%)
Jun 08, 2005 3.400 3.400 3.400 3.400 200 -0.09(-2.58%)
Jun 07, 2005 3.360 3.490 3.360 3.490 900 -0.08(-2.24%)
Jun 06, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 03, 2005 3.500 3.570 3.450 3.570 700 +0.13(+3.82%)
Jun 02, 2005 3.438 3.438 3.438 3.438 0 +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.