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

Sifco Industries (NY: SIF )

3.140 -0.004 (-0.12%)
Streaming Delayed Price Updated: 12:37 PM 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 28, 2006 4.970 4.990 4.840 4.990 7,800 +0.14(+2.89%)
Apr 27, 2006 4.900 4.900 4.850 4.850 1,400 -0.12(-2.34%)
Apr 26, 2006 4.900 4.966 4.860 4.966 700 +0.07(+1.35%)
Apr 25, 2006 4.900 4.900 4.900 4.900 700 +0.10(+2.08%)
Apr 24, 2006 4.900 4.900 4.800 4.800 1,900 -0.10(-2.04%)
Apr 21, 2006 4.890 4.900 4.890 4.900 1,800 +0.05(+1.03%)
Apr 20, 2006 4.900 4.900 4.850 4.850 2,400 -0.20(-3.92%)
Apr 19, 2006 5.100 5.100 5.048 5.048 700 +0.02(+0.36%)
Apr 18, 2006 4.900 5.030 4.900 5.030 4,700 +0.11(+2.24%)
Apr 17, 2006 4.910 4.940 4.910 4.920 1,300 +0.03(+0.61%)
Apr 13, 2006 4.900 4.890 4.850 4.890 600 -0.01(-0.20%)
Apr 12, 2006 5.000 5.020 4.900 4.900 1,500 +0.00(+0.00%)
Apr 11, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 10, 2006 4.950 5.030 4.800 4.900 4,000 +0.00(+0.00%)
Apr 07, 2006 4.900 5.000 4.880 4.900 5,800 +0.00(+0.00%)
Apr 06, 2006 4.840 4.900 4.820 4.900 4,900 +0.08(+1.66%)
Apr 05, 2006 4.850 4.850 4.820 4.820 1,300 -0.02(-0.41%)
Apr 04, 2006 4.860 4.860 4.840 4.840 1,700 +0.01(+0.25%)
Apr 03, 2006 4.700 4.880 4.700 4.828 3,200 +0.13(+2.72%)
Mar 31, 2006 4.600 4.800 4.600 4.700 4,100 +0.10(+2.17%)
Mar 30, 2006 4.590 4.600 4.340 4.600 5,200 -0.09(-1.92%)
Mar 29, 2006 4.680 4.690 4.680 4.690 400 -0.06(-1.26%)
Mar 28, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 24, 2006 4.880 4.890 4.750 4.750 2,200 -0.18(-3.65%)
Mar 23, 2006 4.930 4.930 4.930 4.930 2,000 +0.10(+2.07%)
Mar 22, 2006 4.850 4.850 4.800 4.830 5,400 -0.07(-1.43%)
Mar 21, 2006 4.750 4.900 4.750 4.900 2,200 +0.16(+3.38%)
Mar 20, 2006 4.700 4.740 4.700 4.740 2,700 +0.02(+0.42%)
Mar 17, 2006 4.600 4.720 4.500 4.720 13,200 +0.07(+1.51%)
Mar 16, 2006 3.950 4.800 3.950 4.650 30,800 +0.72(+18.26%)
Mar 15, 2006 3.810 3.932 3.810 3.932 500 +0.12(+3.20%)
Mar 14, 2006 3.740 3.837 3.740 3.810 5,100 +0.06(+1.60%)
Mar 13, 2006 3.725 3.750 3.725 3.750 900 -0.01(-0.27%)
Mar 10, 2006 3.760 3.760 3.760 3.760 500 +0.00(+0.00%)
Mar 09, 2006 3.760 3.760 3.760 3.760 100 -0.14(-3.59%)
Mar 08, 2006 3.900 3.900 3.900 3.900 100 +0.06(+1.56%)
Mar 07, 2006 3.750 3.840 3.750 3.840 1,200 +0.09(+2.40%)
Mar 06, 2006 4.050 4.050 3.750 3.750 14,600 -0.30(-7.41%)
Mar 03, 2006 4.050 4.078 4.039 4.050 3,600 +0.00(+0.03%)
Mar 02, 2006 4.250 4.250 3.760 4.049 9,800 -0.28(-6.50%)
Mar 01, 2006 4.320 4.330 4.320 4.330 800 +0.08(+1.88%)
Feb 28, 2006 4.250 4.250 4.250 4.250 3,000 -0.05(-1.16%)
Feb 27, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 24, 2006 4.380 4.380 4.300 4.300 1,900 -0.11(-2.49%)
Feb 23, 2006 4.550 4.550 4.400 4.410 2,200 -0.19(-4.13%)
Feb 22, 2006 4.600 4.600 4.600 4.600 300 +0.06(+1.32%)
Feb 21, 2006 4.540 4.540 4.540 4.540 1,600 -0.06(-1.30%)
Feb 17, 2006 4.680 4.800 4.500 4.600 9,700 -0.05(-1.08%)
Feb 16, 2006 4.700 4.700 4.550 4.650 1,200 +0.10(+2.20%)
Feb 15, 2006 4.990 4.990 4.500 4.550 9,500 -0.54(-10.61%)
Feb 14, 2006 5.250 5.250 5.000 5.090 14,200 -0.11(-2.12%)
Feb 13, 2006 5.150 5.240 5.150 5.200 4,300 +0.00(+0.00%)
Feb 10, 2006 4.960 5.250 4.910 5.200 11,300 +0.25(+5.05%)
Feb 09, 2006 4.900 4.950 4.900 4.950 500 -0.01(-0.20%)
Feb 08, 2006 4.960 4.960 4.960 4.960 2,100 +0.03(+0.61%)
Feb 07, 2006 4.801 4.960 4.800 4.930 6,600 +0.04(+0.82%)
Feb 06, 2006 4.890 4.890 4.890 4.890 1,000 +0.00(+0.00%)
Feb 03, 2006 4.820 4.890 4.820 4.890 800 +0.00(+0.00%)
Feb 02, 2006 4.890 4.890 4.890 4.890 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.