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

Sifco Industries (NY: SIF )

3.260 -0.050 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2003 2.010 2.010 2.010 2.010 1,000 -0.01(-0.50%)
Jun 27, 2003 1.960 2.020 1.960 2.020 5,800 +0.06(+3.06%)
Jun 26, 2003 1.930 1.960 1.930 1.960 1,200 +0.03(+1.55%)
Jun 25, 2003 1.870 1.930 1.870 1.930 400 -0.03(-1.53%)
Jun 24, 2003 1.960 1.960 1.960 1.960 4,300 -0.03(-1.51%)
Jun 23, 2003 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 20, 2003 1.910 1.990 1.890 1.990 12,300 +0.09(+4.74%)
Jun 19, 2003 2.000 2.000 1.900 1.900 7,800 -0.18(-8.65%)
Jun 18, 2003 1.900 2.080 1.900 2.080 3,500 +0.03(+1.46%)
Jun 17, 2003 2.050 2.050 1.900 2.050 8,000 -0.05(-2.38%)
Jun 16, 2003 2.200 2.200 2.050 2.100 9,400 -0.12(-5.41%)
Jun 13, 2003 2.280 2.280 2.150 2.220 7,500 -0.07(-3.06%)
Jun 12, 2003 2.600 2.650 2.100 2.290 59,600 -0.21(-8.40%)
Jun 11, 2003 1.800 2.500 1.800 2.500 77,800 +0.75(+42.86%)
Jun 10, 2003 1.700 1.750 1.680 1.750 142,300 +0.10(+6.06%)
Jun 09, 2003 1.710 1.710 1.640 1.650 24,800 +0.00(+0.00%)
Jun 06, 2003 1.600 1.700 1.520 1.650 9,300 +0.05(+3.12%)
Jun 05, 2003 1.520 1.600 1.520 1.600 800 +0.00(+0.00%)
Jun 04, 2003 1.550 1.600 1.550 1.600 3,100 +0.05(+3.23%)
Jun 03, 2003 1.550 1.550 1.550 1.550 5,800 +0.00(+0.00%)
Jun 02, 2003 1.540 1.550 1.540 1.550 2,400 +0.01(+0.65%)
May 30, 2003 1.550 1.550 1.520 1.540 2,400 -0.06(-3.75%)
May 29, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 28, 2003 1.500 1.600 1.500 1.600 3,100 +0.00(+0.00%)
May 27, 2003 1.610 1.610 1.600 1.600 10,800 +0.02(+1.27%)
May 23, 2003 1.580 1.590 1.530 1.580 5,900 +0.01(+0.64%)
May 22, 2003 1.550 1.600 1.530 1.570 29,400 +0.03(+1.95%)
May 21, 2003 1.500 1.560 1.500 1.540 14,200 +0.04(+2.67%)
May 20, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 19, 2003 1.480 1.500 1.470 1.500 4,300 +0.02(+1.35%)
May 16, 2003 1.520 1.550 1.470 1.480 4,300 -0.05(-3.27%)
May 15, 2003 1.520 1.530 1.520 1.530 2,200 +0.01(+0.66%)
May 14, 2003 1.590 1.590 1.520 1.520 5,600 +0.02(+1.33%)
May 13, 2003 1.550 1.550 1.500 1.500 2,500 -0.10(-6.25%)
May 12, 2003 1.600 1.600 1.500 1.600 14,400 +0.00(+0.00%)
May 09, 2003 1.590 1.600 1.590 1.600 11,700 +0.00(+0.00%)
May 08, 2003 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
May 07, 2003 1.600 1.600 1.590 1.600 6,500 +0.01(+0.63%)
May 06, 2003 1.590 1.590 1.590 1.590 300 +0.04(+2.58%)
May 05, 2003 1.400 1.550 1.350 1.550 11,600 +0.15(+10.71%)
May 02, 2003 1.380 1.400 1.380 1.400 3,000 +0.00(+0.00%)
May 01, 2003 1.390 1.400 1.350 1.400 13,500 -0.03(-2.10%)
Apr 30, 2003 1.430 1.430 1.430 1.430 900 +0.03(+2.14%)
Apr 29, 2003 1.450 1.450 1.400 1.400 5,000 -0.12(-7.89%)
Apr 28, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Apr 25, 2003 1.510 1.520 1.500 1.520 5,300 +0.02(+1.33%)
Apr 24, 2003 1.590 1.590 1.500 1.500 1,100 -0.04(-2.60%)
Apr 23, 2003 1.510 1.540 1.510 1.540 2,500 -0.05(-3.14%)
Apr 22, 2003 1.550 1.590 1.550 1.590 7,300 +0.03(+1.92%)
Apr 21, 2003 1.550 1.560 1.550 1.560 2,300 -0.03(-1.89%)
Apr 17, 2003 1.600 1.600 1.590 1.590 1,300 +0.00(+0.00%)
Apr 16, 2003 1.590 1.590 1.590 1.590 4,200 +0.04(+2.58%)
Apr 15, 2003 1.500 1.550 1.500 1.550 1,200 -0.04(-2.52%)
Apr 14, 2003 1.510 1.650 1.510 1.590 15,400 +0.09(+6.00%)
Apr 11, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 10, 2003 1.500 1.500 1.500 1.500 900 -0.04(-2.60%)
Apr 09, 2003 1.500 1.540 1.500 1.540 17,700 +0.04(+2.67%)
Apr 08, 2003 1.510 1.510 1.500 1.500 7,500 -0.08(-5.06%)
Apr 07, 2003 1.630 1.630 1.580 1.580 5,700 -0.02(-1.25%)
Apr 04, 2003 1.420 1.600 1.420 1.600 4,300 +0.12(+8.11%)
Apr 03, 2003 1.500 1.500 1.460 1.480 1,900 -0.02(-1.33%)
Apr 02, 2003 1.500 1.500 1.500 1.500 5,500 -0.01(-0.66%)
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.