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

Sifco Industries (NY: SIF )

3.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 4.230 4.230 4.100 4.100 16,300 -0.05(-1.20%)
Dec 30, 2003 4.100 4.140 4.100 4.150 1,900 +0.05(+1.22%)
Dec 29, 2003 4.010 4.100 4.030 4.100 4,100 +0.09(+2.24%)
Dec 26, 2003 3.850 4.080 3.850 4.010 7,000 +0.06(+1.52%)
Dec 24, 2003 3.950 4.000 3.900 3.950 4,600 -0.03(-0.75%)
Dec 23, 2003 4.150 4.150 3.890 3.980 8,000 -0.27(-6.35%)
Dec 22, 2003 4.300 4.300 4.250 4.250 1,300 -0.11(-2.52%)
Dec 19, 2003 4.470 4.470 4.360 4.360 16,300 -0.03(-0.68%)
Dec 18, 2003 4.250 4.300 4.250 4.390 8,400 +0.03(+0.69%)
Dec 17, 2003 4.390 4.440 4.360 4.360 26,400 +0.06(+1.40%)
Dec 16, 2003 4.250 4.300 4.250 4.300 3,500 +0.05(+1.18%)
Dec 15, 2003 4.350 4.500 4.200 4.250 50,400 +0.05(+1.19%)
Dec 12, 2003 4.000 4.250 4.000 4.200 20,700 +0.24(+6.06%)
Dec 11, 2003 3.850 3.960 3.850 3.960 6,500 +0.11(+2.86%)
Dec 10, 2003 3.700 3.850 3.700 3.850 1,400 +0.10(+2.67%)
Dec 09, 2003 3.640 3.750 3.640 3.750 2,000 +0.16(+4.46%)
Dec 08, 2003 3.500 3.600 3.500 3.590 5,900 +0.10(+2.87%)
Dec 05, 2003 3.400 3.590 3.400 3.490 6,600 +0.04(+1.16%)
Dec 04, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 03, 2003 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Dec 02, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 01, 2003 3.450 3.450 3.450 3.450 1,900 -0.05(-1.43%)
Nov 28, 2003 3.500 3.500 3.500 3.500 1,100 +0.03(+0.86%)
Nov 26, 2003 3.460 3.470 3.460 3.470 5,900 -0.05(-1.42%)
Nov 25, 2003 3.520 3.520 3.520 3.520 6,300 +0.02(+0.57%)
Nov 24, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 21, 2003 3.550 3.550 3.300 3.500 7,400 -0.05(-1.41%)
Nov 20, 2003 3.560 3.560 3.550 3.550 2,200 -0.10(-2.74%)
Nov 19, 2003 3.720 3.720 3.650 3.650 6,100 -0.03(-0.82%)
Nov 18, 2003 3.690 3.700 3.690 3.680 1,400 +0.05(+1.38%)
Nov 17, 2003 3.630 3.630 3.630 3.630 600 -0.02(-0.55%)
Nov 14, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 13, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 12, 2003 3.770 3.770 3.650 3.650 7,200 -0.18(-4.70%)
Nov 11, 2003 3.740 3.830 3.740 3.830 4,700 -0.05(-1.29%)
Nov 10, 2003 3.850 3.880 3.880 3.880 14,900 +0.03(+0.78%)
Nov 07, 2003 3.800 3.850 3.800 3.850 7,700 +0.05(+1.32%)
Nov 06, 2003 3.640 3.800 3.640 3.800 3,200 +0.15(+4.11%)
Nov 05, 2003 3.620 3.640 3.650 3.650 7,600 +0.01(+0.27%)
Nov 04, 2003 3.620 3.620 3.620 3.640 7,800 +0.16(+4.60%)
Nov 03, 2003 3.450 3.450 3.450 3.480 13,700 +0.08(+2.35%)
Oct 31, 2003 3.400 3.410 3.400 3.400 7,000 +0.08(+2.41%)
Oct 30, 2003 3.300 3.320 3.300 3.320 9,400 +0.12(+3.75%)
Oct 29, 2003 3.200 3.210 3.200 3.200 9,100 -0.05(-1.54%)
Oct 28, 2003 3.250 3.250 3.250 3.250 2,000 +0.06(+1.88%)
Oct 27, 2003 3.200 3.250 3.150 3.190 10,900 +0.04(+1.27%)
Oct 24, 2003 3.150 3.160 3.150 3.150 20,400 +0.15(+5.00%)
Oct 23, 2003 3.100 3.170 2.900 3.000 12,200 -0.09(-2.91%)
Oct 22, 2003 2.900 3.090 2.860 3.090 7,100 +0.29(+10.36%)
Oct 21, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 20, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 17, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 16, 2003 2.990 2.990 2.800 2.800 3,000 -0.19(-6.35%)
Oct 15, 2003 2.970 3.080 2.950 2.990 7,300 +0.04(+1.36%)
Oct 14, 2003 3.040 3.040 2.950 2.950 3,200 -0.13(-4.22%)
Oct 13, 2003 2.800 3.050 2.800 3.080 14,000 +0.18(+6.21%)
Oct 10, 2003 2.950 2.950 2.700 2.900 13,000 -0.05(-1.69%)
Oct 09, 2003 2.500 2.950 2.490 2.950 39,700 +0.65(+28.26%)
Oct 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 06, 2003 2.250 2.300 2.250 2.300 2,100 +0.13(+5.99%)
Oct 03, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Oct 02, 2003 2.310 2.310 2.170 2.170 3,500 -0.14(-6.06%)
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.