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

Sifco Industries (NY: SIF )

3.280 +0.120 (+3.80%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jul 30, 2004 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jul 29, 2004 3.750 3.820 3.750 3.790 9,700 +0.04(+1.07%)
Jul 28, 2004 3.750 3.770 3.750 3.750 4,500 +0.00(+0.00%)
Jul 27, 2004 3.650 3.750 3.630 3.750 7,800 +0.07(+1.90%)
Jul 26, 2004 3.680 3.740 3.580 3.680 5,100 -0.10(-2.65%)
Jul 23, 2004 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 22, 2004 3.800 3.800 3.750 3.780 3,400 -0.05(-1.31%)
Jul 21, 2004 3.750 3.830 3.750 3.830 1,100 +0.23(+6.39%)
Jul 20, 2004 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Jul 19, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 16, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 15, 2004 3.700 3.710 3.700 3.700 7,300 +0.10(+2.78%)
Jul 14, 2004 3.600 3.600 3.600 3.600 500 -0.03(-0.83%)
Jul 13, 2004 3.630 3.630 3.630 3.630 1,000 +0.03(+0.83%)
Jul 12, 2004 3.600 3.600 3.600 3.600 2,100 -0.04(-1.10%)
Jul 09, 2004 3.690 3.690 3.500 3.640 2,100 -0.05(-1.36%)
Jul 08, 2004 3.690 3.690 3.690 3.690 100 -0.01(-0.27%)
Jul 07, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 06, 2004 3.700 3.700 3.700 3.700 200 +0.10(+2.78%)
Jul 02, 2004 3.650 3.650 3.600 3.600 2,800 -0.05(-1.37%)
Jul 01, 2004 3.750 3.750 3.650 3.650 3,900 -0.03(-0.82%)
Jun 30, 2004 3.700 3.700 3.500 3.680 7,800 -0.07(-1.87%)
Jun 29, 2004 3.950 3.950 3.750 3.750 2,300 -0.10(-2.60%)
Jun 28, 2004 3.901 3.901 3.850 3.850 1,500 -0.10(-2.53%)
Jun 25, 2004 4.050 4.050 3.890 3.950 3,300 +0.05(+1.28%)
Jun 24, 2004 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Jun 23, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 22, 2004 4.000 4.000 4.000 4.000 300 +0.15(+3.90%)
Jun 21, 2004 3.850 3.850 3.850 3.850 400 -0.15(-3.75%)
Jun 18, 2004 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 17, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 16, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 15, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 14, 2004 3.960 4.000 3.960 4.000 900 -0.05(-1.23%)
Jun 10, 2004 3.930 4.050 3.930 4.050 1,500 +0.15(+3.85%)
Jun 09, 2004 3.850 3.900 3.850 3.900 1,100 -0.03(-0.76%)
Jun 08, 2004 3.900 3.930 3.900 3.930 500 -0.06(-1.50%)
Jun 07, 2004 3.950 3.990 3.950 3.990 400 -0.01(-0.25%)
Jun 04, 2004 4.000 4.040 3.960 4.000 2,000 +0.00(+0.00%)
Jun 03, 2004 4.000 4.000 4.000 4.000 500 +0.00(+0.00%)
Jun 02, 2004 4.000 4.000 4.000 4.000 800 -0.07(-1.72%)
Jun 01, 2004 4.050 4.100 4.050 4.070 6,900 -0.03(-0.73%)
May 28, 2004 4.120 4.120 4.000 4.100 5,300 +0.00(+0.00%)
May 27, 2004 3.910 4.100 3.910 4.100 1,000 +0.29(+7.61%)
May 26, 2004 3.900 3.900 3.810 3.810 700 -0.09(-2.31%)
May 25, 2004 3.910 4.020 3.900 3.900 9,600 -0.05(-1.27%)
May 24, 2004 4.050 4.050 3.950 3.950 1,600 -0.15(-3.66%)
May 21, 2004 4.050 4.100 4.050 4.100 400 +0.00(+0.00%)
May 20, 2004 4.000 4.100 4.000 4.100 700 +0.20(+5.13%)
May 19, 2004 3.750 3.900 3.750 3.900 1,500 +0.28(+7.73%)
May 18, 2004 3.700 3.700 3.620 3.620 2,600 -0.06(-1.63%)
May 17, 2004 3.750 3.800 3.680 3.680 6,000 -0.07(-1.87%)
May 14, 2004 3.700 3.750 3.700 3.750 2,900 -0.05(-1.32%)
May 13, 2004 3.500 3.950 3.500 3.800 3,000 -0.20(-5.00%)
May 12, 2004 4.000 4.000 4.000 4.000 600 -0.11(-2.68%)
May 11, 2004 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 10, 2004 3.900 4.200 3.750 4.110 3,300 +0.11(+2.75%)
May 07, 2004 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
May 06, 2004 4.000 4.000 4.000 4.000 500 -0.03(-0.74%)
May 05, 2004 4.200 4.200 4.030 4.030 1,000 -0.12(-2.89%)
May 04, 2004 4.150 4.150 4.150 4.150 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.