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 (%)
Jun 30, 2009 9.675 10.02 9.514 9.968 2,865 +0.61(+6.46%)
Jun 29, 2009 8.975 9.457 8.947 9.363 3,802 +0.61(+7.03%)
Jun 26, 2009 8.663 9.277 8.511 8.748 4,653 -0.06(-0.64%)
Jun 25, 2009 9.505 9.613 8.795 8.805 13,274 -0.84(-8.73%)
Jun 24, 2009 9.810 10.21 9.646 9.646 3,912 -0.19(-1.92%)
Jun 23, 2009 10.54 10.54 9.835 9.835 3,415 -0.85(-7.97%)
Jun 22, 2009 10.69 10.69 10.69 10.69 211 +0.14(+1.34%)
Jun 19, 2009 10.68 10.69 10.54 10.54 2,241 +0.00(+0.00%)
Jun 18, 2009 10.16 10.80 10.16 10.54 4,293 +0.59(+5.89%)
Jun 17, 2009 9.930 9.958 9.609 9.958 4,229 +0.22(+2.23%)
Jun 16, 2009 9.675 9.883 9.609 9.741 2,168 -0.33(-3.29%)
Jun 15, 2009 10.62 10.62 9.741 10.07 5,667 -0.68(-6.33%)
Jun 12, 2009 10.08 10.75 10.07 10.75 5,815 +0.59(+5.77%)
Jun 11, 2009 10.35 10.35 9.930 10.17 3,161 +0.05(+0.47%)
Jun 10, 2009 10.16 10.41 10.08 10.12 951 -0.12(-1.20%)
Jun 09, 2009 10.70 10.70 10.07 10.24 10,624 -0.51(-4.75%)
Jun 08, 2009 10.54 11.02 10.40 10.75 4,501 +0.30(+2.90%)
Jun 05, 2009 9.940 10.57 9.930 10.45 5,426 +0.43(+4.25%)
Jun 04, 2009 9.883 10.02 9.883 10.02 1,550 +0.11(+1.14%)
Jun 03, 2009 10.22 10.22 9.609 9.911 2,854 -0.30(-2.96%)
Jun 02, 2009 9.306 10.39 9.222 10.21 23,167 +0.99(+10.77%)
Jun 01, 2009 8.984 9.363 8.984 9.221 15,947 +0.24(+2.63%)
May 29, 2009 8.606 9.278 8.606 8.984 5,519 +0.47(+5.55%)
May 28, 2009 8.521 8.653 8.511 8.512 2,553 -0.09(-1.10%)
May 27, 2009 8.521 8.653 8.417 8.606 1,015 -0.06(-0.66%)
May 26, 2009 8.975 8.975 8.634 8.663 1,691 -0.23(-2.55%)
May 22, 2009 8.625 8.974 8.559 8.890 3,632 +0.46(+5.50%)
May 21, 2009 8.653 8.925 8.180 8.426 5,741 -0.32(-3.68%)
May 20, 2009 8.559 9.306 8.464 8.748 3,907 +0.33(+3.93%)
May 19, 2009 8.237 8.479 8.181 8.417 7,375 +0.24(+2.89%)
May 18, 2009 8.228 8.417 8.095 8.180 4,961 -0.05(-0.57%)
May 15, 2009 8.199 8.228 8.039 8.228 3,325 +0.00(+0.00%)
May 14, 2009 8.398 8.701 8.048 8.228 6,646 -0.47(-5.43%)
May 13, 2009 8.890 8.890 8.058 8.701 5,937 -0.33(-3.67%)
May 12, 2009 8.417 9.429 8.417 9.032 23,715 +1.18(+15.06%)
May 11, 2009 7.868 7.944 7.093 7.849 8,776 -0.19(-2.35%)
May 08, 2009 7.944 8.039 7.315 8.039 6,307 +0.00(+0.00%)
May 07, 2009 8.001 8.285 8.001 8.039 13,270 -0.21(-2.52%)
May 06, 2009 8.010 8.294 8.010 8.247 4,901 +0.24(+2.95%)
May 05, 2009 8.180 8.275 8.010 8.010 4,652 -0.26(-3.20%)
May 04, 2009 7.758 8.275 7.758 8.275 8,300 +0.43(+5.42%)
May 01, 2009 7.566 7.849 7.566 7.849 9,569 +0.33(+4.40%)
Apr 30, 2009 7.547 7.547 7.329 7.518 1,966 -0.01(-0.13%)
Apr 29, 2009 7.345 7.613 7.320 7.528 2,537 +0.20(+2.71%)
Apr 28, 2009 7.329 7.632 7.254 7.329 3,822 -0.05(-0.64%)
Apr 27, 2009 7.244 7.849 7.046 7.377 12,421 +0.34(+4.87%)
Apr 24, 2009 6.875 7.093 6.857 7.034 2,537 +0.16(+2.31%)
Apr 23, 2009 6.904 6.904 6.667 6.875 5,709 +0.16(+2.39%)
Apr 22, 2009 6.478 6.762 6.478 6.715 4,747 +0.19(+2.90%)
Apr 21, 2009 6.431 6.525 6.298 6.525 7,084 +0.16(+2.48%)
Apr 20, 2009 6.053 6.525 6.053 6.368 9,166 +0.05(+0.79%)
Apr 17, 2009 6.053 6.346 6.053 6.317 15,649 +0.18(+2.93%)
Apr 16, 2009 5.769 6.147 5.726 6.138 6,598 +0.43(+7.45%)
Apr 15, 2009 5.693 5.723 5.693 5.712 5,498 -0.06(-0.99%)
Apr 14, 2009 5.769 5.769 5.769 5.769 1,057 +0.09(+1.67%)
Apr 13, 2009 5.768 5.769 5.674 5.674 2,537 +0.00(+0.00%)
Apr 09, 2009 5.674 5.674 5.391 5.674 14,021 +0.00(+0.00%)
Apr 08, 2009 5.807 5.816 5.627 5.674 26,982 +0.02(+0.33%)
Apr 07, 2009 5.589 5.911 5.589 5.655 15,129 -0.02(-0.34%)
Apr 06, 2009 5.863 5.863 5.589 5.674 17,838 -0.15(-2.60%)
Apr 03, 2009 5.750 5.863 5.684 5.826 13,398 +0.08(+1.35%)
Apr 02, 2009 5.674 5.778 5.634 5.748 4,335 +0.13(+2.32%)
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.