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

Sifco Industries (NY: SIF )

4.740 -0.120 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2003 2.185 2.185 2.185 2.185 528 -0.09(-3.75%)
Jan 28, 2003 2.308 2.308 2.270 2.270 1,480 +0.09(+3.90%)
Jan 27, 2003 2.270 2.270 2.185 2.185 317 -0.09(-3.75%)
Jan 24, 2003 2.270 2.270 2.270 2.270 1,057 +0.05(+2.13%)
Jan 23, 2003 2.232 2.232 2.222 2.222 1,163 +0.00(+0.00%)
Jan 22, 2003 2.270 2.270 2.222 2.222 1,374 -0.09(-4.08%)
Jan 21, 2003 2.270 2.317 2.185 2.317 2,960 +0.00(+0.00%)
Jan 17, 2003 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Jan 16, 2003 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Jan 15, 2003 2.317 2.317 2.317 2.317 1,057 +0.00(+0.00%)
Jan 14, 2003 2.270 2.317 2.270 2.317 5,392 +0.00(+0.00%)
Jan 13, 2003 2.317 2.317 2.317 2.317 5,286 +0.09(+3.81%)
Jan 10, 2003 2.317 2.317 2.232 2.232 634 -0.04(-1.67%)
Jan 09, 2003 2.279 2.279 2.270 2.270 2,537 -0.09(-4.00%)
Jan 08, 2003 2.364 2.364 2.364 2.364 0 +0.00(+0.00%)
Jan 07, 2003 2.364 2.364 2.364 2.364 528 +0.05(+2.04%)
Jan 06, 2003 2.317 2.317 2.317 2.317 12,900 +0.00(+0.00%)
Jan 03, 2003 2.326 2.326 2.317 2.317 1,903 +0.00(+0.00%)
Jan 02, 2003 2.449 2.459 2.270 2.317 11,208 -0.05(-2.00%)
Dec 31, 2002 2.260 2.364 2.260 2.364 29,501 +0.19(+8.70%)
Dec 30, 2002 2.175 2.222 2.175 2.175 1,374 -0.10(-4.56%)
Dec 27, 2002 2.279 2.279 2.279 2.279 105 +0.01(+0.42%)
Dec 26, 2002 2.298 2.298 2.270 2.270 3,595 -0.03(-1.23%)
Dec 24, 2002 2.279 2.298 2.270 2.298 2,537 +0.03(+1.25%)
Dec 23, 2002 2.270 2.270 2.270 2.270 4,441 -0.02(-0.83%)
Dec 20, 2002 2.317 2.317 2.289 2.289 2,960 -0.06(-2.42%)
Dec 19, 2002 2.355 2.364 2.336 2.345 6,661 -0.06(-2.36%)
Dec 18, 2002 2.412 2.412 2.355 2.402 10,679 -0.09(-3.79%)
Dec 17, 2002 2.553 2.553 2.364 2.497 7,824 -0.06(-2.22%)
Dec 16, 2002 2.610 2.610 2.553 2.553 28,020 -0.09(-3.57%)
Dec 13, 2002 2.648 2.648 2.648 2.648 211 +0.00(+0.00%)
Dec 12, 2002 2.648 2.648 2.648 2.648 1,691 -0.05(-1.75%)
Dec 11, 2002 2.695 2.695 2.695 2.695 1,057 +0.00(+0.00%)
Dec 10, 2002 2.743 2.743 2.695 2.695 1,480 -0.09(-3.39%)
Dec 09, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 06, 2002 2.790 2.790 2.790 2.790 5,286 +0.00(+0.00%)
Dec 05, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 04, 2002 2.932 2.932 2.743 2.790 3,383 -0.05(-1.67%)
Dec 03, 2002 2.837 2.837 2.837 2.837 634 -0.09(-3.23%)
Dec 02, 2002 2.828 2.932 2.828 2.932 2,432 +0.23(+8.39%)
Nov 27, 2002 2.705 2.705 2.705 2.705 528 -0.09(-3.05%)
Nov 26, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 25, 2002 2.790 2.790 2.790 2.790 2,537 +0.05(+1.72%)
Nov 22, 2002 2.695 2.743 2.695 2.743 8,776 +0.05(+1.75%)
Nov 21, 2002 2.553 2.733 2.553 2.695 30,452 +0.05(+1.79%)
Nov 20, 2002 2.648 2.648 2.648 2.648 10,573 +0.00(+0.00%)
Nov 19, 2002 2.601 2.648 2.601 2.648 74,017 -0.09(-3.45%)
Nov 18, 2002 2.743 2.743 2.743 2.743 0 +0.00(+0.00%)
Nov 15, 2002 2.743 2.743 2.743 2.743 105 -0.05(-1.70%)
Nov 14, 2002 2.648 2.790 2.648 2.790 6,661 +0.14(+5.36%)
Nov 13, 2002 2.648 2.648 2.648 2.648 21,147 -0.14(-5.08%)
Nov 12, 2002 2.799 2.799 2.790 2.790 3,489 -0.06(-1.99%)
Nov 11, 2002 2.847 2.847 2.847 2.847 528 -0.09(-2.90%)
Nov 08, 2002 3.026 3.026 2.932 2.932 1,586 +0.00(+0.00%)
Nov 07, 2002 2.695 2.932 2.695 2.932 4,969 +0.27(+10.32%)
Nov 06, 2002 2.639 2.743 2.639 2.657 47,794 +0.10(+4.07%)
Nov 05, 2002 2.648 2.695 2.553 2.553 951 -0.09(-3.57%)
Nov 04, 2002 2.648 2.648 2.648 2.648 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.