Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

3.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Dec 31, 2019 3.980 4.000 3.910 3.950 4,300 -0.03(-0.75%)
Dec 30, 2019 4.000 4.000 3.904 3.980 2,602 +0.00(+0.00%)
Dec 27, 2019 3.810 3.980 3.810 3.980 1,500 +0.21(+5.71%)
Dec 26, 2019 3.460 3.872 3.460 3.765 23,271 +0.05(+1.22%)
Dec 24, 2019 3.560 3.720 3.550 3.720 1,600 -0.07(-1.85%)
Dec 23, 2019 3.950 3.950 3.770 3.790 11,838 -0.06(-1.56%)
Dec 20, 2019 3.470 3.850 3.470 3.850 44,300 +0.28(+7.84%)
Dec 19, 2019 3.610 3.760 3.410 3.570 33,718 +0.04(+1.13%)
Dec 18, 2019 3.480 3.530 3.210 3.530 26,891 +0.07(+2.02%)
Dec 17, 2019 3.410 3.477 3.270 3.460 55,909 +0.07(+2.06%)
Dec 16, 2019 3.190 4.200 3.080 3.390 1,095,847 +0.69(+25.56%)
Dec 13, 2019 2.700 2.700 2.700 2.700 500 +0.07(+2.66%)
Dec 12, 2019 2.710 2.910 2.630 2.630 2,211 -0.27(-9.31%)
Dec 11, 2019 2.960 2.960 2.900 2.900 3,581 -0.06(-2.03%)
Dec 10, 2019 2.840 2.960 2.840 2.960 1,117 +0.06(+2.07%)
Dec 09, 2019 2.900 2.950 2.900 2.900 13,393 +0.00(+0.00%)
Dec 06, 2019 2.870 2.960 2.870 2.900 6,900 +0.10(+3.57%)
Dec 05, 2019 2.720 2.800 2.700 2.800 2,860 +0.18(+6.87%)
Dec 04, 2019 2.460 2.790 2.450 2.620 3,342 -0.02(-0.76%)
Dec 03, 2019 2.594 2.700 2.594 2.640 4,589 +0.10(+3.94%)
Dec 02, 2019 2.540 2.540 2.540 2.540 323 -0.06(-2.31%)
Nov 29, 2019 2.620 2.620 2.600 2.600 700 +0.15(+6.12%)
Nov 27, 2019 2.410 2.450 2.410 2.450 1,000 -0.04(-1.61%)
Nov 26, 2019 2.490 2.490 2.490 2.490 136 -0.01(-0.28%)
Nov 25, 2019 2.497 2.497 2.497 2.497 503 +0.06(+2.33%)
Nov 22, 2019 2.450 2.450 2.430 2.440 1,800 -0.07(-2.79%)
Nov 21, 2019 2.500 2.520 2.500 2.510 1,720 +0.12(+5.03%)
Nov 20, 2019 2.450 2.480 2.390 2.390 3,022 -0.05(-2.05%)
Nov 19, 2019 2.405 2.460 2.305 2.440 11,034 +0.13(+5.63%)
Nov 18, 2019 2.310 2.310 2.310 2.310 399 -0.08(-3.35%)
Nov 15, 2019 2.420 2.471 2.390 2.390 2,900 +0.00(+0.00%)
Nov 14, 2019 2.390 2.390 2.390 2.390 32 +0.00(+0.00%)
Nov 13, 2019 2.400 2.400 2.390 2.390 1,064 -0.01(-0.34%)
Nov 12, 2019 2.472 2.472 2.388 2.398 4,768 -0.12(-4.83%)
Nov 11, 2019 2.520 2.520 2.520 2.520 9 +0.00(+0.00%)
Nov 08, 2019 2.430 2.520 2.430 2.520 4,900 +0.09(+3.70%)
Nov 07, 2019 2.430 2.430 2.430 2.430 377 -0.10(-4.04%)
Nov 06, 2019 2.532 2.532 2.532 2.532 150 +0.00(+0.00%)
Nov 05, 2019 2.532 2.532 2.532 2.532 155 +0.00(+0.00%)
Nov 04, 2019 2.532 2.532 2.532 2.532 104 +0.03(+1.18%)
Nov 01, 2019 2.503 2.503 2.503 2.503 200 -0.05(-1.85%)
Oct 31, 2019 2.550 2.550 2.550 2.550 266 +0.04(+1.59%)
Oct 29, 2019 2.510 2.510 2.510 0 -0.00(-0.09%)
Oct 28, 2019 2.512 2.512 2.512 2.512 40 +0.00(+0.00%)
Oct 24, 2019 2.512 2.512 2.512 0 +0.00(+0.00%)
Oct 23, 2019 2.490 2.820 2.490 2.512 1,849 -0.16(-5.90%)
Oct 21, 2019 2.670 2.670 2.670 0 +0.07(+2.69%)
Oct 18, 2019 2.500 2.600 2.500 2.600 1,000 +0.05(+1.96%)
Oct 17, 2019 2.700 2.710 2.510 2.550 16,318 -0.31(-10.84%)
Oct 16, 2019 2.860 2.860 24 +0.00(+0.00%)
Oct 15, 2019 2.860 2.860 2.860 2.860 112 +0.02(+0.70%)
Oct 14, 2019 2.840 2.840 2.840 2.840 5 +0.00(+0.00%)
Oct 11, 2019 2.840 2.840 2.840 2.840 100 +0.15(+5.58%)
Oct 10, 2019 2.690 2.690 2.690 2.690 424 +0.15(+5.91%)
Oct 09, 2019 2.610 2.625 2.500 2.540 19,315 -0.07(-2.77%)
Oct 08, 2019 2.612 2.612 2.612 2.612 617 -0.09(-3.25%)
Oct 07, 2019 2.630 2.810 2.570 2.700 3,601 -0.02(-0.74%)
Oct 04, 2019 2.740 2.740 2.600 2.720 1,900 +0.11(+4.32%)
Oct 03, 2019 2.605 2.700 2.545 2.607 3,684 +0.08(+3.06%)
Oct 02, 2019 2.640 2.640 2.530 2.530 9,753 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.