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: 6:30 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 (%)
Nov 30, 2004 4.095 4.161 3.972 4.067 8,036 +0.05(+1.18%)
Nov 29, 2004 3.783 4.019 3.783 4.019 11,102 +0.33(+8.97%)
Nov 26, 2004 3.688 3.688 3.688 3.688 211 +0.05(+1.30%)
Nov 24, 2004 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Nov 23, 2004 3.868 3.868 3.641 3.641 3,700 -0.24(-6.10%)
Nov 22, 2004 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Nov 19, 2004 3.972 3.972 3.868 3.877 2,643 +0.00(+0.00%)
Nov 18, 2004 3.783 3.877 3.783 3.877 4,335 +0.09(+2.50%)
Nov 17, 2004 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Nov 16, 2004 3.499 3.783 3.461 3.783 2,749 +0.20(+5.54%)
Nov 15, 2004 3.584 3.584 3.584 3.584 634 +0.07(+1.88%)
Nov 12, 2004 3.518 3.518 3.518 3.518 845 +0.00(+0.00%)
Nov 11, 2004 3.565 3.565 3.518 3.518 1,586 -0.12(-3.38%)
Nov 10, 2004 3.594 3.641 3.546 3.641 11,737 -0.03(-0.77%)
Nov 09, 2004 3.641 3.669 3.641 3.669 2,114 +0.12(+3.47%)
Nov 08, 2004 3.452 3.546 3.368 3.546 2,220 +0.14(+4.17%)
Nov 05, 2004 3.499 3.499 3.310 3.405 11,102 +0.00(+0.00%)
Nov 04, 2004 3.405 3.405 3.405 3.405 1,057 +0.09(+2.86%)
Nov 03, 2004 3.319 3.319 3.310 3.310 1,057 -0.09(-2.78%)
Nov 02, 2004 3.405 3.499 3.367 3.405 1,903 -0.05(-1.37%)
Nov 01, 2004 3.509 3.509 3.452 3.452 634 -0.13(-3.69%)
Oct 29, 2004 3.509 3.584 3.452 3.584 1,903 -0.01(-0.26%)
Oct 28, 2004 3.471 3.594 3.471 3.594 1,268 +0.15(+4.40%)
Oct 27, 2004 3.282 3.442 3.282 3.442 6,978 +0.15(+4.60%)
Oct 26, 2004 3.272 3.291 3.272 3.291 1,586 -0.08(-2.25%)
Oct 25, 2004 3.452 3.452 3.367 3.367 1,586 +0.01(+0.28%)
Oct 22, 2004 3.367 3.367 3.357 3.357 2,114 -0.09(-2.74%)
Oct 21, 2004 3.594 3.688 3.452 3.452 10,785 -0.09(-2.67%)
Oct 20, 2004 3.074 3.594 3.074 3.546 25,800 +0.50(+16.46%)
Oct 19, 2004 3.026 3.045 3.007 3.045 7,296 +0.02(+0.62%)
Oct 18, 2004 3.036 3.036 3.026 3.026 4,546 +0.05(+1.59%)
Oct 15, 2004 2.979 3.036 2.979 2.979 5,075 +0.00(+0.00%)
Oct 14, 2004 3.026 3.026 2.979 2.979 1,480 -0.09(-3.08%)
Oct 13, 2004 3.074 3.074 3.074 3.074 1,057 +0.00(+0.00%)
Oct 12, 2004 3.074 3.074 3.074 3.074 634 -0.09(-2.99%)
Oct 11, 2004 3.215 3.215 3.168 3.168 634 +0.04(+1.21%)
Oct 08, 2004 3.075 3.168 3.075 3.130 10,256 -0.04(-1.19%)
Oct 07, 2004 3.168 3.168 3.168 3.168 7,084 +0.00(+0.00%)
Oct 06, 2004 3.074 3.168 3.074 3.168 634 +0.09(+3.08%)
Oct 05, 2004 3.074 3.074 3.074 3.074 528 +0.00(+0.00%)
Oct 04, 2004 3.074 3.074 3.074 3.074 0 +0.00(+0.00%)
Oct 01, 2004 3.121 3.121 2.998 3.074 4,229 -0.09(-2.99%)
Sep 30, 2004 3.168 3.168 3.168 3.168 1,057 +0.00(+0.00%)
Sep 29, 2004 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Sep 28, 2004 3.159 3.168 3.159 3.168 2,114 +0.05(+1.52%)
Sep 27, 2004 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Sep 24, 2004 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Sep 23, 2004 3.121 3.121 3.121 3.121 6,661 +0.00(+0.00%)
Sep 22, 2004 3.111 3.121 3.111 3.121 3,595 +0.05(+1.54%)
Sep 21, 2004 3.121 3.121 3.074 3.074 7,084 -0.14(-4.41%)
Sep 20, 2004 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Sep 17, 2004 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Sep 16, 2004 3.215 3.215 3.215 3.215 2,114 +0.00(+0.00%)
Sep 15, 2004 3.215 3.215 3.215 3.215 1,057 -0.09(-2.86%)
Sep 14, 2004 3.490 3.490 3.310 3.310 43,035 -0.19(-5.41%)
Sep 13, 2004 3.253 3.499 3.253 3.499 19,561 +0.33(+10.45%)
Sep 10, 2004 3.168 3.168 3.168 3.168 528 +0.05(+1.52%)
Sep 09, 2004 3.074 3.121 3.074 3.121 5,286 -0.05(-1.49%)
Sep 08, 2004 3.168 3.168 3.168 3.168 211 +0.05(+1.52%)
Sep 07, 2004 2.933 3.121 2.932 3.121 6,555 +0.19(+6.45%)
Sep 03, 2004 2.932 2.932 2.932 2.932 3,912 -0.05(-1.59%)
Sep 02, 2004 2.979 2.979 2.979 2.979 16,918 +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.