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

Sifco Industries (NY: SIF )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2003 1.352 1.352 1.352 1.352 951 +0.03(+2.14%)
Apr 29, 2003 1.371 1.371 1.324 1.324 5,286 -0.11(-7.89%)
Apr 28, 2003 1.438 1.438 1.438 1.438 0 +0.00(+0.00%)
Apr 25, 2003 1.428 1.438 1.419 1.438 5,604 +0.02(+1.33%)
Apr 24, 2003 1.504 1.504 1.419 1.419 1,163 -0.04(-2.60%)
Apr 23, 2003 1.428 1.456 1.428 1.456 2,643 -0.05(-3.14%)
Apr 22, 2003 1.466 1.504 1.466 1.504 7,718 +0.03(+1.92%)
Apr 21, 2003 1.466 1.475 1.466 1.475 2,432 -0.03(-1.89%)
Apr 17, 2003 1.513 1.513 1.504 1.504 1,374 +0.00(+0.00%)
Apr 16, 2003 1.504 1.504 1.504 1.504 4,441 +0.04(+2.58%)
Apr 15, 2003 1.419 1.466 1.419 1.466 1,268 -0.04(-2.52%)
Apr 14, 2003 1.428 1.560 1.428 1.504 16,283 +0.09(+6.00%)
Apr 11, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Apr 10, 2003 1.419 1.419 1.419 1.419 951 -0.04(-2.60%)
Apr 09, 2003 1.419 1.456 1.419 1.456 18,715 +0.04(+2.67%)
Apr 08, 2003 1.428 1.428 1.419 1.419 7,930 -0.08(-5.06%)
Apr 07, 2003 1.542 1.542 1.494 1.494 6,027 -0.02(-1.25%)
Apr 04, 2003 1.343 1.513 1.343 1.513 4,546 +0.11(+8.11%)
Apr 03, 2003 1.419 1.419 1.381 1.400 2,009 -0.02(-1.33%)
Apr 02, 2003 1.419 1.419 1.419 1.419 5,815 -0.01(-0.66%)
Apr 01, 2003 1.428 1.428 1.428 1.428 317 +0.01(+0.67%)
Mar 31, 2003 1.560 1.560 1.419 1.419 2,643 -0.20(-12.28%)
Mar 28, 2003 1.702 1.712 1.617 1.617 2,009 -0.09(-5.00%)
Mar 27, 2003 1.750 1.750 1.702 1.702 2,432 -0.09(-5.26%)
Mar 26, 2003 1.806 1.806 1.797 1.797 1,374 +0.00(+0.00%)
Mar 25, 2003 1.712 1.797 1.664 1.797 634 -0.03(-1.55%)
Mar 24, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Mar 21, 2003 1.646 1.825 1.646 1.825 8,036 +0.24(+14.88%)
Mar 20, 2003 1.589 1.589 1.589 1.589 0 +0.00(+0.00%)
Mar 19, 2003 1.570 1.589 1.570 1.589 1,268 +0.03(+1.82%)
Mar 18, 2003 1.560 1.560 1.560 1.560 4,123 -0.09(-5.17%)
Mar 17, 2003 1.646 1.646 1.646 1.646 2,326 -0.09(-5.44%)
Mar 14, 2003 1.768 1.768 1.712 1.740 10,468 -0.02(-1.08%)
Mar 13, 2003 1.759 1.759 1.759 1.759 528 +0.03(+1.64%)
Mar 12, 2003 1.787 1.797 1.721 1.731 4,652 -0.01(-0.54%)
Mar 11, 2003 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Mar 07, 2003 1.740 1.740 1.740 1.740 528 +0.00(+0.00%)
Mar 06, 2003 1.712 1.740 1.712 1.740 1,268 -0.03(-1.60%)
Mar 05, 2003 1.655 1.797 1.655 1.768 5,392 +0.13(+8.09%)
Mar 04, 2003 1.542 1.636 1.542 1.636 2,432 +0.12(+8.13%)
Mar 03, 2003 1.797 1.797 1.513 1.513 8,776 -0.38(-20.00%)
Feb 28, 2003 1.901 1.901 1.891 1.891 2,114 -0.12(-6.10%)
Feb 27, 2003 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Feb 26, 2003 1.986 2.014 1.986 2.014 1,163 +0.03(+1.43%)
Feb 25, 2003 1.995 1.995 1.986 1.986 528 -0.09(-4.11%)
Feb 24, 2003 2.081 2.081 2.071 2.071 528 -0.05(-2.23%)
Feb 21, 2003 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Feb 20, 2003 2.118 2.118 2.118 2.118 0 +0.00(+0.00%)
Feb 19, 2003 2.118 2.118 2.118 2.118 105 +0.09(+4.19%)
Feb 18, 2003 2.033 2.033 2.033 2.033 105 +0.00(+0.00%)
Feb 14, 2003 2.033 2.033 2.033 2.033 0 +0.00(+0.00%)
Feb 13, 2003 2.099 2.099 2.033 2.033 1,057 -0.09(-4.44%)
Feb 12, 2003 2.175 2.175 2.128 2.128 3,172 -0.14(-6.25%)
Feb 11, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 10, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 07, 2003 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 06, 2003 2.270 2.270 2.270 2.270 211 +0.05(+2.13%)
Feb 05, 2003 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Feb 04, 2003 2.232 2.232 2.222 2.222 3,912 +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.