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 )

4.653 -0.117 (-2.45%)

Streaming Delayed Price Updated: 1:31 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	6.500	6.650	6.500	6.650	3,984	-0.05(-0.75%)
Jun 29, 2017	6.520	6.700	6.520	6.700	1,663	+0.05(+0.75%)
Jun 28, 2017	6.700	6.950	6.571	6.650	16,175	-0.05(-0.75%)
Jun 27, 2017	6.800	6.875	6.550	6.700	14,343	-0.10(-1.47%)
Jun 26, 2017	6.850	6.850	6.600	6.800	1,457	-0.40(-5.56%)
Jun 23, 2017	6.700	7.200	6.650	7.200	2,084	+0.45(+6.67%)
Jun 22, 2017	6.800	6.900	6.650	6.750	1,977	+0.25(+3.85%)
Jun 21, 2017	7.050	7.250	6.500	6.500	109,397	-0.55(-7.80%)
Jun 20, 2017	7.350	7.350	6.900	7.050	35,225	-0.45(-6.00%)
Jun 19, 2017	7.650	8.000	7.180	7.500	13,648	-0.25(-3.23%)
Jun 16, 2017	7.500	7.950	7.250	7.750	34,543	+0.15(+1.97%)
Jun 15, 2017	7.050	7.600	6.900	7.600	58,132	+0.40(+5.56%)
Jun 14, 2017	7.850	7.950	7.200	7.200	36,166	-0.70(-8.86%)
Jun 13, 2017	7.221	7.900	7.100	7.900	34,296	+0.55(+7.48%)
Jun 12, 2017	7.650	7.650	7.100	7.350	18,532	+0.25(+3.52%)
Jun 09, 2017	7.350	7.350	7.100	7.100	4,932	-0.20(-2.74%)
Jun 08, 2017	7.350	7.350	7.300	7.300	2,424	-0.02(-0.21%)
Jun 07, 2017	7.315	7.315	7.315	7.315	203	+0.12(+1.60%)
Jun 06, 2017	7.200	7.200	7.200	7.200	628	-0.27(-3.66%)
Jun 02, 2017				7.474	65	+0.22(+3.08%)
Jun 01, 2017	7.532	7.640	7.250	7.250	4,643	-0.33(-4.33%)
May 31, 2017	7.700	7.700	7.440	7.578	3,579	+0.06(+0.79%)
May 30, 2017	7.307	7.800	7.300	7.518	3,487	+0.22(+3.06%)
May 26, 2017	7.350	7.350	7.200	7.295	11,062	-0.00(-0.07%)
May 25, 2017	7.300	7.300	7.300	7.300	869	-0.10(-1.35%)
May 23, 2017				7.400	91	+0.13(+1.78%)
May 22, 2017	7.271	7.271	7.271	7.271	217	+0.02(+0.29%)
May 19, 2017	7.350	7.350	7.250	7.250	780	-0.10(-1.36%)
May 18, 2017	7.350	7.350	7.350	7.350	192	-0.10(-1.34%)
May 16, 2017				7.450	9	+0.30(+4.20%)
May 15, 2017	7.250	7.650	7.100	7.150	5,411	+0.15(+2.14%)
May 12, 2017	7.000	7.000	7.000	7.000	200	-0.35(-4.76%)
May 11, 2017	7.350	7.350	7.350	7.350	122	+0.17(+2.39%)
May 10, 2017	7.000	7.178	7.000	7.178	2,271	+0.23(+3.29%)
May 09, 2017	7.300	7.300	6.850	6.950	6,320	-0.35(-4.79%)
May 08, 2017	7.700	7.800	7.300	7.300	9,906	-0.55(-7.01%)
May 05, 2017	7.800	7.850	7.700	7.850	531	+0.20(+2.61%)
May 04, 2017	7.650	7.650	7.650	7.650	104	+0.15(+2.00%)
May 02, 2017				7.500	30	-0.40(-5.06%)
May 01, 2017	8.050	8.050	7.850	7.900	847	-0.20(-2.47%)
Apr 28, 2017	8.380	8.380	8.100	8.100	2,042	-0.05(-0.61%)
Apr 27, 2017	8.455	8.463	8.100	8.150	3,108	-0.26(-3.07%)
Apr 26, 2017	8.700	8.750	8.350	8.408	5,846	-0.04(-0.49%)
Apr 25, 2017	8.150	8.600	8.150	8.450	3,238	+0.20(+2.42%)
Apr 24, 2017	7.700	8.250	7.650	8.250	1,702	+0.45(+5.77%)
Apr 21, 2017	7.800	7.800	7.800	7.800	186	-0.15(-1.89%)
Apr 20, 2017	7.850	7.950	7.800	7.950	1,436	-0.05(-0.62%)
Apr 19, 2017	8.450	8.450	7.600	8.000	7,873	+0.05(+0.63%)
Apr 18, 2017	7.575	7.950	7.500	7.950	2,445	+0.45(+6.00%)
Apr 17, 2017	7.150	7.650	7.150	7.500	10,364	+0.35(+4.90%)
Apr 13, 2017	6.900	7.190	6.900	7.150	2,835	+0.10(+1.42%)
Apr 12, 2017	7.400	7.500	6.800	7.050	20,753	-0.50(-6.62%)
Apr 11, 2017	7.450	7.600	7.200	7.550	22,757	+0.25(+3.42%)
Apr 10, 2017	7.350	7.650	6.950	7.300	13,377	+0.05(+0.69%)
Apr 07, 2017	7.718	7.718	7.250	7.250	25,048	-0.30(-3.97%)
Apr 06, 2017	7.650	7.850	7.550	7.550	875	-0.05(-0.66%)
Apr 05, 2017	7.650	7.800	7.600	7.600	4,396	-0.20(-2.56%)
Apr 04, 2017	7.750	7.903	7.500	7.800	16,104	+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