Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sifco Industries (NY: SIF )

4.770 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.870	4.870	4.870	4.870	951	+0.00(+0.00%)
Jun 27, 2002	4.870	4.870	4.870	4.870	0	+0.00(+0.00%)
Jun 26, 2002	4.870	4.870	4.870	4.870	0	+0.00(+0.00%)
Jun 25, 2002	4.870	4.870	4.870	4.870	0	-0.05(-0.96%)
Jun 21, 2002	4.918	4.918	4.918	4.918	2,537	+0.00(+0.00%)
Jun 20, 2002	4.918	4.918	4.918	4.918	2,114	+0.00(+0.00%)
Jun 19, 2002	5.012	5.012	4.918	4.918	4,335	-0.14(-2.80%)
Jun 18, 2002	5.060	5.060	5.060	5.060	422	-0.05(-0.93%)
Jun 17, 2002	5.012	5.107	5.012	5.107	3,277	+0.00(+0.00%)
Jun 14, 2002	4.918	5.107	4.918	5.107	5,286	+0.19(+3.85%)
Jun 12, 2002	4.965	4.965	4.918	4.918	8,882	-0.09(-1.89%)
Jun 11, 2002	5.012	5.012	5.012	5.012	0	+0.00(+0.00%)
Jun 10, 2002	5.012	5.012	4.965	5.012	8,670	+0.05(+0.95%)
Jun 07, 2002	4.965	4.965	4.965	4.965	12,054	-0.05(-0.94%)
Jun 06, 2002	5.012	5.012	5.012	5.012	3,700	-0.09(-1.85%)
Jun 05, 2002	5.107	5.107	4.965	5.107	8,141	-0.09(-1.82%)
May 31, 2002	5.201	5.201	5.201	5.201	6,344	-0.09(-1.79%)
May 28, 2002	5.296	5.296	5.296	5.296	2,643	-0.01(-0.18%)
May 27, 2002	5.343	5.391	5.306	5.306	2,960	+0.00(+0.00%)
May 24, 2002	5.343	5.391	5.306	5.306	2,960	-0.09(-1.58%)
May 23, 2002	5.391	5.391	5.391	5.391	5,498	+0.00(+0.00%)
May 22, 2002	5.343	5.438	5.343	5.391	8,036	+0.00(+0.00%)
May 21, 2002	5.107	5.391	5.107	5.391	3,489	+0.28(+5.56%)
May 20, 2002	5.107	5.107	5.107	5.107	2,537	-0.09(-1.82%)
May 17, 2002	5.107	5.201	5.107	5.201	1,797	+0.11(+2.23%)
May 16, 2002	5.012	5.088	5.012	5.088	5,181	+0.06(+1.13%)
May 15, 2002	4.918	5.031	4.918	5.031	2,432	+0.11(+2.31%)
May 14, 2002	5.012	5.012	4.918	4.918	7,401	-0.14(-2.80%)
May 13, 2002	5.060	5.060	5.060	5.060	0	+0.00(+0.00%)
May 10, 2002	5.060	5.060	5.060	5.060	105,739	-0.09(-1.83%)
May 09, 2002	5.154	5.249	5.154	5.154	4,441	+0.01(+0.18%)
May 08, 2002	5.088	5.145	5.088	5.145	2,749	+0.13(+2.64%)
May 07, 2002	5.060	5.192	5.012	5.012	3,489	-0.05(-0.93%)
May 06, 2002	5.060	5.060	5.022	5.060	1,903	-0.09(-1.83%)
May 03, 2002	5.079	5.154	5.079	5.154	2,643	+0.05(+0.93%)
May 02, 2002	5.107	5.107	5.060	5.107	17,552	+0.05(+0.93%)
May 01, 2002	5.107	5.107	4.965	5.060	16,072	-0.14(-2.73%)
Apr 30, 2002	5.201	5.201	5.201	5.201	2,114	+0.00(+0.00%)
Apr 29, 2002	5.201	5.201	5.201	5.201	528	+0.05(+0.92%)
Apr 26, 2002	5.201	5.201	5.107	5.154	2,854	-0.05(-0.91%)
Apr 25, 2002	5.296	5.296	5.201	5.201	21,465	-0.05(-0.90%)
Apr 24, 2002	5.249	5.249	5.249	5.249	1,057	-0.09(-1.77%)
Apr 23, 2002	5.201	5.391	5.201	5.343	11,208	+0.17(+3.29%)
Apr 22, 2002	5.173	5.173	5.154	5.173	2,749	-0.08(-1.44%)
Apr 19, 2002	5.107	5.249	5.079	5.249	6,873	+0.14(+2.78%)
Apr 18, 2002	5.201	5.249	5.107	5.107	7,190	-0.09(-1.82%)
Apr 17, 2002	5.438	5.438	5.201	5.201	15,332	-0.28(-5.17%)
Apr 16, 2002	5.485	5.485	5.485	5.485	0	+0.00(+0.00%)
Apr 15, 2002	5.485	5.485	5.485	5.485	105	+0.00(+0.00%)
Apr 12, 2002	5.485	5.485	5.438	5.485	1,691	-0.09(-1.69%)
Apr 11, 2002	5.485	5.618	5.485	5.580	7,296	+0.10(+1.90%)
Apr 10, 2002	5.476	5.476	5.476	5.476	0	+0.00(+0.00%)
Apr 09, 2002	5.296	5.485	5.296	5.476	17,658	+0.24(+4.51%)
Apr 08, 2002	5.239	5.239	5.239	5.239	2,537	-0.01(-0.18%)
Apr 05, 2002	5.296	5.296	5.239	5.249	3,700	+0.01(+0.18%)
Apr 04, 2002	5.296	5.438	5.239	5.239	25,271	-0.16(-2.98%)
Apr 03, 2002	5.485	5.485	5.391	5.400	2,432	+0.01(+0.18%)
Apr 02, 2002	5.296	5.391	5.296	5.391	10,256	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sifco Industries (NY: SIF )

Historical Prices