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 (%)
Mar 31, 2006 4.350 4.539 4.350 4.445 4,335 +0.09(+2.17%)
Mar 30, 2006 4.341 4.350 4.104 4.350 5,498 -0.09(-1.92%)
Mar 29, 2006 4.426 4.435 4.426 4.435 422 -0.06(-1.26%)
Mar 28, 2006 4.492 4.492 4.492 4.492 0 +0.00(+0.00%)
Mar 27, 2006 4.492 4.492 4.492 4.492 0 +0.00(+0.00%)
Mar 24, 2006 4.615 4.625 4.492 4.492 2,326 -0.17(-3.65%)
Mar 23, 2006 4.662 4.662 4.662 4.662 2,114 +0.09(+2.07%)
Mar 22, 2006 4.587 4.587 4.539 4.568 5,709 -0.07(-1.43%)
Mar 21, 2006 4.492 4.634 4.492 4.634 2,326 +0.15(+3.38%)
Mar 20, 2006 4.445 4.483 4.445 4.483 2,854 +0.02(+0.42%)
Mar 17, 2006 4.350 4.464 4.256 4.464 13,957 +0.07(+1.51%)
Mar 16, 2006 3.736 4.539 3.736 4.398 32,567 +0.68(+18.26%)
Mar 15, 2006 3.603 3.719 3.603 3.719 528 +0.12(+3.20%)
Mar 14, 2006 3.537 3.629 3.537 3.603 5,392 +0.06(+1.60%)
Mar 13, 2006 3.523 3.546 3.523 3.546 951 -0.01(-0.27%)
Mar 10, 2006 3.556 3.556 3.556 3.556 528 +0.00(+0.00%)
Mar 09, 2006 3.556 3.556 3.556 3.556 105 -0.13(-3.59%)
Mar 08, 2006 3.688 3.688 3.688 3.688 105 +0.06(+1.56%)
Mar 07, 2006 3.546 3.632 3.546 3.632 1,268 +0.09(+2.40%)
Mar 06, 2006 3.830 3.830 3.546 3.546 15,437 -0.28(-7.41%)
Mar 03, 2006 3.830 3.857 3.820 3.830 3,806 +0.00(+0.03%)
Mar 02, 2006 4.019 4.019 3.556 3.829 10,362 -0.27(-6.50%)
Mar 01, 2006 4.086 4.095 4.086 4.095 845 +0.08(+1.88%)
Feb 28, 2006 4.019 4.019 4.019 4.019 3,172 -0.05(-1.16%)
Feb 27, 2006 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Feb 24, 2006 4.142 4.142 4.067 4.067 2,009 -0.10(-2.49%)
Feb 23, 2006 4.303 4.303 4.161 4.171 2,326 -0.18(-4.13%)
Feb 22, 2006 4.350 4.350 4.350 4.350 317 +0.06(+1.32%)
Feb 21, 2006 4.294 4.294 4.294 4.294 1,691 -0.06(-1.30%)
Feb 17, 2006 4.426 4.539 4.256 4.350 10,256 -0.05(-1.08%)
Feb 16, 2006 4.445 4.445 4.303 4.398 1,268 +0.09(+2.20%)
Feb 15, 2006 4.719 4.719 4.256 4.303 10,045 -0.51(-10.61%)
Feb 14, 2006 4.965 4.965 4.729 4.814 15,014 -0.10(-2.12%)
Feb 13, 2006 4.870 4.956 4.870 4.918 4,546 +0.00(+0.00%)
Feb 10, 2006 4.691 4.965 4.644 4.918 11,948 +0.24(+5.05%)
Feb 09, 2006 4.634 4.681 4.634 4.681 528 -0.01(-0.20%)
Feb 08, 2006 4.691 4.691 4.691 4.691 2,220 +0.03(+0.61%)
Feb 07, 2006 4.540 4.691 4.539 4.662 6,978 +0.04(+0.82%)
Feb 06, 2006 4.625 4.625 4.625 4.625 1,057 +0.00(+0.00%)
Feb 03, 2006 4.558 4.625 4.558 4.625 845 +0.00(+0.00%)
Feb 02, 2006 4.625 4.625 4.625 4.625 0 +0.00(+0.00%)
Feb 01, 2006 4.587 4.691 4.587 4.625 6,767 +0.04(+0.82%)
Jan 31, 2006 4.350 4.634 4.208 4.587 10,996 +0.28(+6.59%)
Jan 30, 2006 4.434 4.434 4.303 4.303 845 -0.09(-2.15%)
Jan 27, 2006 4.369 4.492 4.303 4.398 3,912 -0.04(-0.85%)
Jan 26, 2006 4.435 4.435 4.435 4.435 1,268 +0.04(+0.86%)
Jan 25, 2006 4.256 4.634 4.256 4.398 11,314 +0.05(+1.09%)
Jan 24, 2006 4.322 4.350 4.322 4.350 528 +0.11(+2.68%)
Jan 23, 2006 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Jan 20, 2006 4.114 4.237 4.114 4.237 3,277 +0.08(+1.82%)
Jan 19, 2006 4.000 4.161 3.944 4.161 2,009 +0.09(+2.33%)
Jan 18, 2006 4.161 4.161 3.972 4.067 5,392 -0.19(-4.44%)
Jan 17, 2006 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
Jan 13, 2006 4.398 4.398 3.925 4.256 5,286 -0.09(-1.96%)
Jan 12, 2006 4.388 4.388 4.341 4.341 740 -0.05(-1.08%)
Jan 11, 2006 4.360 4.388 4.360 4.388 634 +0.04(+0.87%)
Jan 10, 2006 4.539 4.587 4.350 4.350 5,815 -0.06(-1.29%)
Jan 09, 2006 4.256 4.634 4.256 4.407 8,776 +0.24(+5.67%)
Jan 06, 2006 4.019 4.256 4.019 4.171 4,335 +0.15(+3.76%)
Jan 05, 2006 3.849 4.019 3.849 4.019 18,610 +0.14(+3.68%)
Jan 04, 2006 3.925 3.925 3.830 3.877 4,229 -0.00(-0.02%)
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.