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 (%)
Sep 30, 2008 7.700 8.025 7.650 8.025 5,500 +0.26(+3.28%)
Sep 29, 2008 8.400 8.510 7.506 7.770 43,770 -0.73(-8.59%)
Sep 26, 2008 8.450 8.500 8.370 8.500 0 +0.00(+0.00%)
Sep 25, 2008 8.650 8.650 8.500 8.500 8,744 -0.10(-1.16%)
Sep 24, 2008 8.460 8.650 8.460 8.600 11,210 +0.05(+0.58%)
Sep 23, 2008 8.780 8.900 8.550 8.550 11,600 +0.00(+0.00%)
Sep 22, 2008 8.550 8.620 8.550 8.550 17,523 -0.06(-0.70%)
Sep 19, 2008 8.700 8.700 8.550 8.610 0 +0.03(+0.35%)
Sep 18, 2008 8.680 8.790 8.500 8.580 12,531 -0.22(-2.50%)
Sep 17, 2008 8.559 9.200 8.550 8.800 4,850 +0.12(+1.38%)
Sep 16, 2008 8.500 8.700 8.500 8.680 3,414 +0.13(+1.58%)
Sep 15, 2008 8.510 8.658 8.510 8.545 3,540 -0.26(-2.90%)
Sep 12, 2008 8.950 9.000 8.800 8.800 8,755 -0.30(-3.30%)
Sep 11, 2008 8.960 9.100 8.850 9.100 3,350 +0.28(+3.17%)
Sep 10, 2008 9.310 9.350 8.750 8.820 17,502 -0.48(-5.16%)
Sep 09, 2008 10.05 10.05 9.150 9.300 11,825 -0.79(-7.83%)
Sep 08, 2008 10.04 10.19 10.00 10.09 3,245 -0.02(-0.20%)
Sep 05, 2008 10.05 10.24 10.00 10.11 0 -0.14(-1.37%)
Sep 04, 2008 10.45 10.55 10.10 10.25 10,808 -0.15(-1.44%)
Sep 03, 2008 10.40 10.40 10.25 10.40 2,750 +0.13(+1.27%)
Sep 02, 2008 10.18 10.42 10.18 10.27 9,349 -0.01(-0.06%)
Aug 29, 2008 10.15 10.28 10.14 10.28 0 +0.10(+0.94%)
Aug 28, 2008 9.980 10.22 9.980 10.18 25,494 +0.19(+1.90%)
Aug 27, 2008 9.980 9.990 9.890 9.990 2,258 -0.01(-0.10%)
Aug 26, 2008 9.800 10.20 9.719 10.00 9,181 +0.22(+2.25%)
Aug 25, 2008 9.950 10.05 9.540 9.780 15,683 -0.42(-4.12%)
Aug 22, 2008 9.700 10.20 9.700 10.20 0 +0.33(+3.34%)
Aug 21, 2008 10.00 10.02 9.550 9.870 5,790 -0.30(-2.93%)
Aug 20, 2008 10.22 10.22 9.800 10.17 5,342 -0.05(-0.51%)
Aug 19, 2008 10.21 10.22 10.14 10.22 5,464 -0.00(-0.00%)
Aug 18, 2008 10.30 10.34 10.15 10.22 8,930 -0.07(-0.68%)
Aug 15, 2008 9.700 10.30 9.700 10.29 0 +0.31(+3.11%)
Aug 14, 2008 9.650 10.04 9.550 9.980 4,200 +0.10(+1.01%)
Aug 13, 2008 9.420 10.10 9.420 9.880 16,216 +0.46(+4.88%)
Aug 12, 2008 9.340 9.550 9.120 9.420 15,765 +0.12(+1.29%)
Aug 11, 2008 10.31 10.95 9.250 9.300 72,141 +0.28(+3.10%)
Aug 08, 2008 8.930 9.020 8.800 9.020 6,800 +0.03(+0.33%)
Aug 07, 2008 9.120 9.120 8.900 8.990 3,904 -0.12(-1.32%)
Aug 06, 2008 9.020 9.150 9.020 9.110 7,200 +0.06(+0.66%)
Aug 05, 2008 8.940 9.080 8.900 9.050 15,150 +0.14(+1.57%)
Aug 04, 2008 8.740 9.130 8.660 8.910 9,210 +0.28(+3.24%)
Aug 01, 2008 8.710 8.840 8.550 8.630 9,400 -0.02(-0.23%)
Jul 31, 2008 8.780 8.800 8.650 8.650 8,730 -0.18(-2.04%)
Jul 30, 2008 8.800 8.890 8.750 8.830 6,750 +0.02(+0.23%)
Jul 29, 2008 8.810 8.950 8.750 8.810 5,083 -0.09(-1.01%)
Jul 28, 2008 8.870 9.000 8.760 8.900 3,245 +0.13(+1.48%)
Jul 25, 2008 8.797 8.797 8.770 8.770 460 +0.02(+0.23%)
Jul 24, 2008 9.000 9.080 8.750 8.750 19,700 -0.39(-4.27%)
Jul 23, 2008 8.950 9.350 8.900 9.140 21,362 +0.24(+2.70%)
Jul 22, 2008 8.700 8.900 8.620 8.900 10,549 +0.22(+2.53%)
Jul 21, 2008 8.600 8.700 8.550 8.680 15,194 +0.06(+0.70%)
Jul 18, 2008 8.640 8.660 8.620 8.620 3,400 +0.06(+0.70%)
Jul 17, 2008 8.510 8.700 8.510 8.560 29,449 -0.04(-0.47%)
Jul 16, 2008 8.620 8.700 8.600 8.600 16,314 -0.05(-0.58%)
Jul 15, 2008 8.550 8.670 8.500 8.650 16,783 +0.06(+0.70%)
Jul 14, 2008 8.650 8.700 8.550 8.590 3,670 -0.02(-0.23%)
Jul 11, 2008 8.800 8.800 8.610 8.610 4,084 -0.15(-1.71%)
Jul 10, 2008 8.650 8.830 8.650 8.760 13,704 +0.01(+0.11%)
Jul 09, 2008 8.700 8.840 8.700 8.750 6,976 -0.01(-0.11%)
Jul 08, 2008 8.650 8.840 8.540 8.760 20,915 +0.04(+0.46%)
Jul 07, 2008 8.950 9.050 8.660 8.720 7,900 -0.33(-3.65%)
Jul 04, 2008 8.550 9.150 8.400 9.050 22,888 +0.00(+0.00%)
Jul 03, 2008 8.550 9.150 8.400 9.050 22,888 +0.35(+4.02%)
Jul 02, 2008 9.500 9.550 8.580 8.700 31,885 -1.05(-10.77%)
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.