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

Sifco Industries (NY: SIF )

3.300 +0.140 (+4.43%)
Official Closing Price Updated: 4:00 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 (%)
Nov 30, 2004 4.330 4.400 4.200 4.300 7,600 +0.05(+1.18%)
Nov 29, 2004 4.000 4.250 4.000 4.250 10,500 +0.35(+8.97%)
Nov 26, 2004 3.900 3.900 3.900 3.900 200 +0.05(+1.30%)
Nov 24, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 23, 2004 4.090 4.090 3.850 3.850 3,500 -0.25(-6.10%)
Nov 22, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 19, 2004 4.200 4.200 4.090 4.100 2,500 +0.00(+0.00%)
Nov 18, 2004 4.000 4.100 4.000 4.100 4,100 +0.10(+2.50%)
Nov 17, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 16, 2004 3.700 4.000 3.660 4.000 2,600 +0.21(+5.54%)
Nov 15, 2004 3.790 3.790 3.790 3.790 600 +0.07(+1.88%)
Nov 12, 2004 3.720 3.720 3.720 3.720 800 +0.00(+0.00%)
Nov 11, 2004 3.770 3.770 3.720 3.720 1,500 -0.13(-3.38%)
Nov 10, 2004 3.800 3.850 3.750 3.850 11,100 -0.03(-0.77%)
Nov 09, 2004 3.850 3.880 3.850 3.880 2,000 +0.13(+3.47%)
Nov 08, 2004 3.650 3.750 3.562 3.750 2,100 +0.15(+4.17%)
Nov 05, 2004 3.700 3.700 3.500 3.600 10,500 +0.00(+0.00%)
Nov 04, 2004 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Nov 03, 2004 3.510 3.510 3.500 3.500 1,000 -0.10(-2.78%)
Nov 02, 2004 3.600 3.700 3.560 3.600 1,800 -0.05(-1.37%)
Nov 01, 2004 3.710 3.710 3.650 3.650 600 -0.14(-3.69%)
Oct 29, 2004 3.710 3.790 3.650 3.790 1,800 -0.01(-0.26%)
Oct 28, 2004 3.670 3.800 3.670 3.800 1,200 +0.16(+4.40%)
Oct 27, 2004 3.470 3.640 3.470 3.640 6,600 +0.16(+4.60%)
Oct 26, 2004 3.460 3.480 3.460 3.480 1,500 -0.08(-2.25%)
Oct 25, 2004 3.650 3.650 3.560 3.560 1,500 +0.01(+0.28%)
Oct 22, 2004 3.560 3.560 3.550 3.550 2,000 -0.10(-2.74%)
Oct 21, 2004 3.800 3.900 3.650 3.650 10,200 -0.10(-2.67%)
Oct 20, 2004 3.250 3.800 3.250 3.750 24,400 +0.53(+16.46%)
Oct 19, 2004 3.200 3.220 3.180 3.220 6,900 +0.02(+0.63%)
Oct 18, 2004 3.210 3.210 3.200 3.200 4,300 +0.05(+1.59%)
Oct 15, 2004 3.150 3.210 3.150 3.150 4,800 +0.00(+0.00%)
Oct 14, 2004 3.200 3.200 3.150 3.150 1,400 -0.10(-3.08%)
Oct 13, 2004 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Oct 12, 2004 3.250 3.250 3.250 3.250 600 -0.10(-2.99%)
Oct 11, 2004 3.400 3.400 3.350 3.350 600 +0.04(+1.21%)
Oct 08, 2004 3.252 3.350 3.252 3.310 9,700 -0.04(-1.19%)
Oct 07, 2004 3.350 3.350 3.350 3.350 6,700 +0.00(+0.00%)
Oct 06, 2004 3.250 3.350 3.250 3.350 600 +0.10(+3.08%)
Oct 05, 2004 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Oct 04, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 01, 2004 3.300 3.300 3.170 3.250 4,000 -0.10(-2.99%)
Sep 30, 2004 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Sep 29, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 28, 2004 3.340 3.350 3.340 3.350 2,000 +0.05(+1.52%)
Sep 27, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 24, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 23, 2004 3.300 3.300 3.300 3.300 6,300 +0.00(+0.00%)
Sep 22, 2004 3.290 3.300 3.290 3.300 3,400 +0.05(+1.54%)
Sep 21, 2004 3.300 3.300 3.250 3.250 6,700 -0.15(-4.41%)
Sep 20, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 17, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 16, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Sep 15, 2004 3.400 3.400 3.400 3.400 1,000 -0.10(-2.86%)
Sep 14, 2004 3.690 3.690 3.500 3.500 40,700 -0.20(-5.41%)
Sep 13, 2004 3.440 3.700 3.440 3.700 18,500 +0.35(+10.45%)
Sep 10, 2004 3.350 3.350 3.350 3.350 500 +0.05(+1.52%)
Sep 09, 2004 3.250 3.300 3.250 3.300 5,000 -0.05(-1.49%)
Sep 08, 2004 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Sep 07, 2004 3.102 3.300 3.100 3.300 6,200 +0.20(+6.45%)
Sep 03, 2004 3.100 3.100 3.100 3.100 3,700 -0.05(-1.59%)
Sep 02, 2004 3.150 3.150 3.150 3.150 16,000 +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.