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

Sifco Industries (NY: SIF )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 2.648 2.648 2.648 2.648 0 +0.00(+0.00%)
Oct 30, 2002 2.743 2.743 2.648 2.648 17,129 -0.10(-3.78%)
Oct 29, 2002 2.752 2.752 2.752 2.752 2,114 +0.01(+0.34%)
Oct 28, 2002 2.828 2.837 2.743 2.743 9,939 +0.00(+0.00%)
Oct 25, 2002 2.932 2.932 2.743 2.743 359,514 +0.00(+0.00%)
Oct 24, 2002 2.516 2.743 2.516 2.743 27,492 +0.24(+9.43%)
Oct 23, 2002 2.544 2.648 2.506 2.506 5,815 +0.13(+5.58%)
Oct 22, 2002 2.355 2.459 2.355 2.374 5,498 +0.02(+0.80%)
Oct 21, 2002 2.355 2.355 2.355 2.355 5,286 -0.01(-0.40%)
Oct 18, 2002 2.364 2.364 2.364 2.364 0 +0.00(+0.00%)
Oct 17, 2002 2.364 2.364 2.364 2.364 105 +0.00(+0.00%)
Oct 16, 2002 2.364 2.364 2.364 2.364 0 +0.00(+0.00%)
Oct 15, 2002 2.364 2.364 2.364 2.364 2,643 -0.01(-0.40%)
Oct 14, 2002 2.383 2.383 2.374 2.374 22,522 -0.01(-0.40%)
Oct 11, 2002 2.402 2.402 2.383 2.383 25,165 -0.01(-0.39%)
Oct 10, 2002 2.374 2.393 2.374 2.393 1,057 -0.02(-0.78%)
Oct 09, 2002 2.553 2.553 2.412 2.412 8,459 -0.15(-5.90%)
Oct 08, 2002 2.572 2.572 2.563 2.563 6,132 -0.12(-4.58%)
Oct 07, 2002 2.657 2.686 2.657 2.686 5,604 +0.03(+1.07%)
Oct 04, 2002 2.695 2.695 2.657 2.657 3,912 -0.04(-1.40%)
Oct 03, 2002 2.743 2.743 2.695 2.695 634 +0.00(+0.00%)
Oct 02, 2002 2.695 2.695 2.695 2.695 0 +0.00(+0.00%)
Oct 01, 2002 2.695 2.695 2.695 2.695 0 +0.00(+0.00%)
Sep 30, 2002 2.695 2.695 2.695 2.695 740 -0.09(-3.39%)
Sep 27, 2002 2.790 2.790 2.790 2.790 1,057 +0.09(+3.51%)
Sep 26, 2002 2.695 2.695 2.695 2.695 105 +0.00(+0.00%)
Sep 25, 2002 2.847 2.847 2.667 2.695 17,024 -0.25(-8.36%)
Sep 24, 2002 2.856 2.941 2.856 2.941 4,229 -0.09(-2.81%)
Sep 23, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Sep 20, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Sep 19, 2002 3.026 3.026 2.941 3.026 422 +0.00(+0.00%)
Sep 18, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Sep 17, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Sep 16, 2002 2.847 3.026 2.847 3.026 2,432 +0.09(+3.23%)
Sep 13, 2002 2.932 2.932 2.932 2.932 21,147 +0.00(+0.00%)
Sep 12, 2002 3.215 3.215 3.121 2.932 6,344 -0.28(-8.82%)
Sep 11, 2002 3.215 3.215 3.130 3.215 31,721 +0.00(+0.00%)
Sep 10, 2002 3.215 3.215 3.215 3.215 3,489 -0.05(-1.45%)
Sep 09, 2002 3.263 3.263 3.263 3.263 2,220 -0.09(-2.82%)
Sep 06, 2002 3.452 3.499 3.357 3.357 5,604 -0.09(-2.74%)
Sep 05, 2002 3.499 3.688 3.452 3.452 1,057 -0.14(-3.95%)
Sep 04, 2002 3.594 3.594 3.594 3.594 2,643 -0.05(-1.30%)
Sep 03, 2002 3.641 3.641 3.641 3.641 845 -0.07(-1.79%)
Aug 30, 2002 3.707 3.707 3.707 3.707 528 -0.10(-2.73%)
Aug 29, 2002 3.783 3.877 3.783 3.811 1,691 +0.11(+3.07%)
Aug 28, 2002 3.698 3.698 3.698 3.698 0 +0.00(+0.00%)
Aug 27, 2002 3.698 3.698 3.698 3.698 211 -0.09(-2.25%)
Aug 26, 2002 3.783 3.783 3.736 3.783 4,229 +0.14(+3.90%)
Aug 23, 2002 3.641 3.641 3.641 3.641 1,903 -0.05(-1.28%)
Aug 22, 2002 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Aug 21, 2002 3.688 3.688 3.669 3.688 317 +0.00(+0.00%)
Aug 20, 2002 3.698 3.707 3.688 3.688 2,009 +0.00(+0.00%)
Aug 16, 2002 3.688 3.688 3.688 3.688 740 -0.09(-2.50%)
Aug 15, 2002 3.688 3.783 3.688 3.783 7,613 +0.00(+0.00%)
Aug 14, 2002 3.783 3.783 3.783 3.783 1,057 -0.01(-0.25%)
Aug 13, 2002 3.877 3.877 3.792 3.792 845 +0.01(+0.25%)
Aug 12, 2002 3.736 3.783 3.698 3.783 2,220 -0.09(-2.44%)
Aug 07, 2002 3.877 3.877 3.698 3.877 6,132 +0.00(+0.00%)
Aug 06, 2002 3.877 3.877 3.877 3.877 1,057 +0.09(+2.50%)
Aug 05, 2002 3.783 4.010 3.783 3.783 3,383 +0.08(+2.04%)
Aug 02, 2002 3.707 3.707 3.707 3.707 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.