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 )

3.290 -0.010 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2018 5.360 5.426 5.350 5.350 7,965 -0.05(-0.93%)
May 30, 2018 5.550 5.750 5.400 5.400 1,169 -0.10(-1.82%)
May 29, 2018 5.650 5.650 5.500 5.500 2,597 -0.15(-2.65%)
May 25, 2018 5.650 5.650 5.650 0 +0.20(+3.57%)
May 24, 2018 5.500 5.500 5.400 5.455 3,723 +0.00(+0.09%)
May 23, 2018 5.450 5.450 5.450 5.450 2,086 -0.10(-1.80%)
May 22, 2018 5.627 5.734 5.550 5.550 25,926 -0.25(-4.31%)
May 21, 2018 5.860 6.005 5.650 5.800 6,350 -0.05(-0.85%)
May 18, 2018 5.700 6.000 5.700 5.850 6,116 +0.10(+1.74%)
May 17, 2018 5.700 5.750 5.700 5.750 678 -0.05(-0.86%)
May 16, 2018 5.510 5.800 5.510 5.800 7,398 +0.20(+3.57%)
May 15, 2018 5.550 5.600 5.527 5.600 2,452 -0.05(-0.88%)
May 14, 2018 5.745 5.750 5.550 5.650 3,335 +0.00(+0.00%)
May 11, 2018 5.750 5.750 5.650 5.650 1,588 -0.34(-5.75%)
May 10, 2018 5.600 5.995 5.590 5.995 4,137 +0.40(+7.05%)
May 09, 2018 5.650 5.650 5.600 5.600 1,680 -0.12(-2.08%)
May 08, 2018 5.750 5.750 5.700 5.719 1,298 +0.03(+0.60%)
May 07, 2018 5.750 5.750 5.600 5.685 28,910 +0.01(+0.18%)
May 03, 2018 5.675 5.675 5.675 16 +0.27(+5.09%)
May 02, 2018 5.740 5.740 5.400 5.400 2,686 -0.34(-6.01%)
May 01, 2018 5.750 5.750 5.500 5.745 755 +0.29(+5.41%)
Apr 30, 2018 5.450 5.450 5.450 5.450 2,655 -0.29(-5.05%)
Apr 26, 2018 5.740 5.740 5.740 29 -0.26(-4.33%)
Apr 25, 2018 6.000 6.000 6.000 6.000 229 +0.00(+0.00%)
Apr 24, 2018 6.000 6.000 5.950 6.000 3,900 +0.10(+1.69%)
Apr 20, 2018 5.900 5.900 5.900 1 -0.05(-0.84%)
Apr 19, 2018 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Apr 18, 2018 5.950 5.950 5.950 5.950 202 +0.15(+2.59%)
Apr 17, 2018 5.825 5.825 5.800 5.800 3,225 -0.15(-2.52%)
Apr 13, 2018 5.950 5.950 5.950 8 +0.30(+5.31%)
Apr 12, 2018 6.000 6.000 5.650 5.650 642 -0.32(-5.44%)
Apr 11, 2018 5.655 6.000 5.650 5.975 2,706 -0.02(-0.33%)
Apr 10, 2018 5.995 5.995 5.995 5.995 197 +0.20(+3.36%)
Apr 09, 2018 5.850 5.973 5.773 5.800 4,500 -0.17(-2.93%)
Apr 06, 2018 5.925 6.000 5.925 5.975 1,678 +0.00(+0.00%)
Apr 05, 2018 5.995 6.000 5.925 5.975 2,121 +0.02(+0.42%)
Apr 04, 2018 5.925 5.950 5.900 5.950 1,319 +0.30(+5.31%)
Apr 03, 2018 5.260 5.837 5.260 5.650 7,989 +0.06(+0.98%)
Apr 02, 2018 5.460 5.595 5.150 5.595 8,592 +0.07(+1.32%)
Mar 29, 2018 5.522 5.522 5.522 0 +0.37(+7.22%)
Mar 28, 2018 5.150 5.150 5.010 5.150 1,899 +0.00(+0.00%)
Mar 27, 2018 5.350 5.350 5.070 5.150 3,976 +0.10(+1.98%)
Mar 26, 2018 5.100 5.210 5.050 5.050 6,129 -0.15(-2.88%)
Mar 23, 2018 5.200 5.215 5.075 5.200 6,578 +0.10(+1.96%)
Mar 22, 2018 5.050 5.100 5.000 5.100 3,926 +0.02(+0.40%)
Mar 21, 2018 5.050 5.100 5.050 5.080 1,435 -0.02(-0.39%)
Mar 20, 2018 5.150 5.150 5.035 5.100 4,844 -0.03(-0.58%)
Mar 19, 2018 5.150 5.226 5.125 5.130 4,654 +0.13(+2.60%)
Mar 16, 2018 5.175 5.250 5.000 5.000 1,989 -0.35(-6.54%)
Mar 15, 2018 5.300 5.450 5.300 5.350 2,606 +0.07(+1.34%)
Mar 14, 2018 5.275 5.279 5.275 5.279 526 -0.00(-0.00%)
Mar 13, 2018 5.400 5.400 5.220 5.280 1,882 -0.12(-2.23%)
Mar 12, 2018 5.545 5.545 5.200 5.400 3,374 -0.03(-0.47%)
Mar 09, 2018 5.425 5.425 5.425 5.425 419 -0.07(-1.27%)
Mar 08, 2018 5.500 5.500 5.495 5.495 1,325 +0.20(+3.68%)
Mar 07, 2018 5.300 5.390 5.180 5.300 3,321 +0.00(+0.00%)
Mar 06, 2018 5.450 5.550 5.300 5.300 605 -0.45(-7.83%)
Mar 05, 2018 5.750 5.750 5.750 5.750 163 +0.33(+6.07%)
Mar 02, 2018 5.380 5.421 5.380 5.421 1,758 -0.23(-4.06%)
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.
 
 
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.