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: 3:10 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 (%)
May 31, 2007 18.83 21.29 18.83 20.40 136,000 +0.97(+4.99%)
May 30, 2007 18.42 19.60 18.42 19.43 27,900 -0.19(-0.97%)
May 29, 2007 18.80 19.80 18.74 19.62 76,200 +0.62(+3.26%)
May 25, 2007 19.15 19.57 18.13 19.00 54,500 +0.06(+0.32%)
May 24, 2007 19.98 20.85 18.45 18.94 100,900 -1.04(-5.21%)
May 23, 2007 19.60 20.42 19.34 19.98 79,900 +0.48(+2.46%)
May 22, 2007 19.00 20.95 18.70 19.50 185,100 +0.91(+4.90%)
May 21, 2007 18.31 19.21 18.27 18.59 101,700 +0.19(+1.03%)
May 18, 2007 17.80 19.40 17.25 18.40 164,600 +0.97(+5.57%)
May 17, 2007 18.48 18.48 17.01 17.43 88,000 -0.72(-3.97%)
May 16, 2007 18.20 18.96 18.00 18.15 74,891 +0.15(+0.83%)
May 15, 2007 18.25 19.97 17.56 18.00 267,348 -0.25(-1.37%)
May 14, 2007 19.08 19.29 17.40 18.25 489,719 +0.55(+3.11%)
May 11, 2007 9.950 18.25 9.950 17.70 681,600 +7.99(+82.29%)
May 10, 2007 9.770 9.850 9.710 9.710 3,400 -0.14(-1.42%)
May 09, 2007 10.30 10.37 9.700 9.850 7,100 -0.15(-1.50%)
May 08, 2007 10.22 10.28 10.00 10.00 8,500 -0.14(-1.38%)
May 07, 2007 9.690 10.40 9.660 10.14 13,000 +0.54(+5.63%)
May 04, 2007 9.670 9.750 9.500 9.600 2,000 +0.00(+0.00%)
May 03, 2007 9.740 9.740 9.600 9.600 700 -0.15(-1.54%)
May 02, 2007 9.570 9.750 9.560 9.750 12,700 +0.15(+1.56%)
May 01, 2007 9.570 9.600 8.600 9.600 29,100 +0.00(+0.00%)
Apr 30, 2007 9.750 9.750 9.310 9.600 8,600 -0.15(-1.54%)
Apr 27, 2007 9.750 9.900 8.570 9.750 16,400 -0.15(-1.52%)
Apr 26, 2007 9.800 10.25 9.650 9.900 12,400 +0.03(+0.30%)
Apr 25, 2007 10.40 10.40 9.650 9.870 31,300 -1.12(-10.19%)
Apr 24, 2007 11.30 11.40 10.99 10.99 10,200 -0.11(-0.99%)
Apr 23, 2007 11.20 11.20 11.00 11.10 18,500 -0.10(-0.89%)
Apr 20, 2007 11.11 11.41 11.11 11.20 13,300 +0.15(+1.35%)
Apr 19, 2007 11.00 11.22 10.90 11.05 36,600 +0.09(+0.82%)
Apr 18, 2007 11.20 11.20 10.51 10.96 5,400 -0.05(-0.45%)
Apr 17, 2007 11.22 11.25 10.95 11.01 14,700 +0.04(+0.36%)
Apr 16, 2007 10.75 11.00 10.30 10.97 24,500 +0.14(+1.29%)
Apr 13, 2007 10.25 10.93 10.01 10.83 7,300 +0.38(+3.64%)
Apr 12, 2007 9.650 10.50 9.380 10.45 15,000 +0.55(+5.56%)
Apr 11, 2007 10.70 10.70 9.280 9.900 28,200 -0.94(-8.67%)
Apr 10, 2007 11.13 11.43 10.63 10.84 33,100 -0.25(-2.25%)
Apr 09, 2007 10.63 11.53 10.62 11.09 49,100 +0.59(+5.62%)
Apr 05, 2007 10.48 10.50 10.45 10.50 6,900 +0.04(+0.38%)
Apr 04, 2007 10.36 10.50 10.36 10.46 7,100 +0.10(+0.97%)
Apr 03, 2007 10.00 10.45 9.990 10.36 26,000 +0.33(+3.29%)
Apr 02, 2007 9.950 10.60 9.650 10.03 26,600 +0.38(+3.94%)
Mar 30, 2007 9.680 9.700 9.580 9.650 6,500 +0.04(+0.42%)
Mar 29, 2007 9.500 9.610 9.390 9.610 5,500 +0.11(+1.16%)
Mar 28, 2007 9.450 9.500 9.390 9.500 3,600 +0.06(+0.64%)
Mar 27, 2007 9.400 9.440 9.050 9.440 4,700 +0.11(+1.18%)
Mar 26, 2007 9.270 9.400 9.170 9.330 16,400 +0.16(+1.74%)
Mar 23, 2007 8.800 9.170 8.750 9.170 23,600 +0.02(+0.22%)
Mar 22, 2007 8.860 9.350 8.860 9.150 26,100 +0.29(+3.27%)
Mar 21, 2007 8.950 9.090 8.810 8.860 18,700 -0.11(-1.23%)
Mar 20, 2007 9.280 9.280 8.970 8.970 16,200 -0.11(-1.21%)
Mar 19, 2007 8.650 9.600 8.650 9.080 45,800 +0.43(+4.97%)
Mar 16, 2007 9.240 9.240 8.600 8.650 15,900 -0.46(-5.05%)
Mar 15, 2007 9.090 9.250 9.010 9.110 21,800 +0.11(+1.22%)
Mar 14, 2007 10.20 10.21 8.170 9.000 57,000 -1.49(-14.20%)
Mar 13, 2007 10.60 10.89 10.00 10.49 45,800 -0.11(-1.04%)
Mar 12, 2007 10.91 10.91 10.51 10.60 46,200 -0.14(-1.30%)
Mar 09, 2007 10.86 10.91 10.66 10.74 43,900 +0.20(+1.90%)
Mar 08, 2007 10.47 10.90 10.26 10.54 64,000 +0.34(+3.33%)
Mar 07, 2007 10.00 10.50 9.907 10.20 36,400 +0.40(+4.08%)
Mar 06, 2007 9.500 10.90 9.491 9.800 82,200 +0.48(+5.11%)
Mar 05, 2007 9.000 9.500 9.000 9.324 37,100 +0.27(+3.03%)
Mar 02, 2007 8.980 9.050 8.816 9.050 25,300 +0.35(+4.02%)
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.