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 (%)
Nov 28, 2008 4.277 4.500 4.277 4.500 775 +0.25(+5.88%)
Nov 26, 2008 4.111 4.480 4.110 4.250 9,194 +0.15(+3.66%)
Nov 25, 2008 4.000 4.300 4.000 4.100 4,900 +0.00(+0.00%)
Nov 24, 2008 4.400 4.450 4.100 4.100 9,190 -0.25(-5.75%)
Nov 21, 2008 4.300 4.350 3.905 4.350 14,284 -0.05(-1.14%)
Nov 20, 2008 4.500 4.550 4.010 4.400 25,608 -0.35(-7.37%)
Nov 19, 2008 4.450 4.830 4.400 4.750 9,880 +0.23(+5.09%)
Nov 18, 2008 4.420 4.650 4.400 4.520 33,652 +0.10(+2.26%)
Nov 17, 2008 4.800 4.800 4.420 4.420 7,639 -0.37(-7.72%)
Nov 14, 2008 5.164 5.164 4.770 4.790 0 -0.17(-3.43%)
Nov 13, 2008 5.130 5.450 4.750 4.960 8,350 -0.23(-4.43%)
Nov 12, 2008 5.260 5.510 4.960 5.190 16,569 -0.20(-3.71%)
Nov 11, 2008 5.270 5.480 5.270 5.390 3,380 -0.01(-0.19%)
Nov 10, 2008 5.400 5.650 5.400 5.400 4,285 +0.00(+0.00%)
Nov 07, 2008 5.590 5.600 5.400 5.400 28,060 +0.00(+0.00%)
Nov 06, 2008 5.760 5.760 5.360 5.400 18,439 -0.44(-7.54%)
Nov 05, 2008 5.870 6.000 5.750 5.840 16,208 +0.04(+0.69%)
Nov 04, 2008 5.750 5.900 5.660 5.800 5,565 +0.23(+4.13%)
Nov 03, 2008 5.660 5.770 5.500 5.570 18,650 -0.23(-3.97%)
Oct 31, 2008 5.720 5.920 5.570 5.800 21,499 +0.05(+0.87%)
Oct 30, 2008 5.580 5.750 5.580 5.750 3,290 +0.08(+1.41%)
Oct 29, 2008 5.650 5.980 5.550 5.670 13,275 -0.01(-0.18%)
Oct 28, 2008 6.050 6.200 5.500 5.680 19,874 -0.42(-6.89%)
Oct 27, 2008 6.250 6.290 6.050 6.100 4,805 -0.23(-3.63%)
Oct 24, 2008 5.670 6.380 5.650 6.330 21,363 +0.34(+5.68%)
Oct 23, 2008 7.000 7.000 5.600 5.990 7,880 -1.01(-14.43%)
Oct 22, 2008 7.300 7.430 6.990 7.000 8,875 -0.20(-2.78%)
Oct 21, 2008 6.500 7.260 6.500 7.200 5,516 +0.70(+10.77%)
Oct 20, 2008 6.500 6.800 6.500 6.500 11,559 -0.25(-3.70%)
Oct 17, 2008 6.390 7.390 6.150 6.750 20,282 +0.47(+7.57%)
Oct 16, 2008 6.190 6.350 6.190 6.275 9,259 +0.28(+4.58%)
Oct 15, 2008 6.010 6.090 5.800 6.000 24,605 -0.01(-0.17%)
Oct 14, 2008 6.250 6.580 6.010 6.010 10,609 +0.01(+0.17%)
Oct 13, 2008 6.000 6.150 5.800 6.000 8,565 +0.00(+0.00%)
Oct 10, 2008 6.180 6.500 5.340 6.000 23,488 -0.44(-6.83%)
Oct 09, 2008 6.400 6.440 6.400 6.440 7,650 -0.01(-0.16%)
Oct 08, 2008 6.800 6.800 5.920 6.450 11,536 -0.22(-3.30%)
Oct 07, 2008 7.230 7.520 6.350 6.670 14,288 -0.28(-4.03%)
Oct 06, 2008 7.650 7.745 6.750 6.950 49,754 -0.70(-9.15%)
Oct 03, 2008 7.700 7.700 7.650 7.650 0 -0.20(-2.55%)
Oct 02, 2008 8.150 8.450 7.700 7.850 6,535 +0.14(+1.82%)
Oct 01, 2008 7.800 7.950 7.650 7.710 2,320 -0.32(-3.93%)
Sep 30, 2008 7.700 8.025 7.650 8.025 5,500 +0.26(+3.28%)
Sep 29, 2008 8.400 8.510 7.506 7.770 43,770 -0.73(-8.59%)
Sep 26, 2008 8.450 8.500 8.370 8.500 0 +0.00(+0.00%)
Sep 25, 2008 8.650 8.650 8.500 8.500 8,744 -0.10(-1.16%)
Sep 24, 2008 8.460 8.650 8.460 8.600 11,210 +0.05(+0.58%)
Sep 23, 2008 8.780 8.900 8.550 8.550 11,600 +0.00(+0.00%)
Sep 22, 2008 8.550 8.620 8.550 8.550 17,523 -0.06(-0.70%)
Sep 19, 2008 8.700 8.700 8.550 8.610 0 +0.03(+0.35%)
Sep 18, 2008 8.680 8.790 8.500 8.580 12,531 -0.22(-2.50%)
Sep 17, 2008 8.559 9.200 8.550 8.800 4,850 +0.12(+1.38%)
Sep 16, 2008 8.500 8.700 8.500 8.680 3,414 +0.13(+1.58%)
Sep 15, 2008 8.510 8.658 8.510 8.545 3,540 -0.26(-2.90%)
Sep 12, 2008 8.950 9.000 8.800 8.800 8,755 -0.30(-3.30%)
Sep 11, 2008 8.960 9.100 8.850 9.100 3,350 +0.28(+3.17%)
Sep 10, 2008 9.310 9.350 8.750 8.820 17,502 -0.48(-5.16%)
Sep 09, 2008 10.05 10.05 9.150 9.300 11,825 -0.79(-7.83%)
Sep 08, 2008 10.04 10.19 10.00 10.09 3,245 -0.02(-0.20%)
Sep 05, 2008 10.05 10.24 10.00 10.11 0 -0.14(-1.37%)
Sep 04, 2008 10.45 10.55 10.10 10.25 10,808 -0.15(-1.44%)
Sep 03, 2008 10.40 10.40 10.25 10.40 2,750 +0.13(+1.27%)
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.