Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 +0.130 (+4.11%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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, 2006 4.240 5.000 4.200 4.350 3,900 +0.11(+2.59%)
May 30, 2006 4.400 4.400 4.240 4.240 6,000 -0.26(-5.78%)
May 26, 2006 4.500 4.500 4.500 4.500 200 -0.05(-1.10%)
May 25, 2006 4.490 4.550 4.450 4.550 1,300 +0.05(+1.11%)
May 24, 2006 4.700 4.700 4.500 4.500 4,900 -0.20(-4.26%)
May 23, 2006 4.500 4.700 4.500 4.700 4,100 +0.30(+6.82%)
May 22, 2006 4.850 4.850 4.400 4.400 11,100 -0.50(-10.20%)
May 19, 2006 4.750 4.900 4.750 4.900 400 +0.07(+1.45%)
May 18, 2006 4.950 4.950 4.830 4.830 6,200 +0.00(+0.00%)
May 17, 2006 4.850 4.850 4.750 4.830 2,200 -0.07(-1.43%)
May 16, 2006 5.050 5.100 4.900 4.900 5,100 -0.11(-2.20%)
May 15, 2006 4.700 5.160 4.250 5.010 41,900 +0.21(+4.37%)
May 12, 2006 4.950 4.970 4.800 4.800 2,000 -0.20(-4.00%)
May 11, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 10, 2006 4.940 5.000 4.940 5.000 3,000 +0.06(+1.21%)
May 09, 2006 4.900 4.940 4.850 4.940 1,200 -0.01(-0.20%)
May 08, 2006 4.900 4.950 4.850 4.950 1,500 -0.04(-0.80%)
May 05, 2006 5.000 5.000 4.898 4.990 1,700 -0.01(-0.20%)
May 04, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 03, 2006 4.870 5.000 4.870 5.000 5,100 +0.00(+0.00%)
May 02, 2006 5.000 5.000 5.000 5.000 300 +0.07(+1.42%)
May 01, 2006 5.000 5.000 4.850 4.930 2,600 -0.06(-1.20%)
Apr 28, 2006 4.970 4.990 4.840 4.990 7,800 +0.14(+2.89%)
Apr 27, 2006 4.900 4.900 4.850 4.850 1,400 -0.12(-2.34%)
Apr 26, 2006 4.900 4.966 4.860 4.966 700 +0.07(+1.35%)
Apr 25, 2006 4.900 4.900 4.900 4.900 700 +0.10(+2.08%)
Apr 24, 2006 4.900 4.900 4.800 4.800 1,900 -0.10(-2.04%)
Apr 21, 2006 4.890 4.900 4.890 4.900 1,800 +0.05(+1.03%)
Apr 20, 2006 4.900 4.900 4.850 4.850 2,400 -0.20(-3.92%)
Apr 19, 2006 5.100 5.100 5.048 5.048 700 +0.02(+0.36%)
Apr 18, 2006 4.900 5.030 4.900 5.030 4,700 +0.11(+2.24%)
Apr 17, 2006 4.910 4.940 4.910 4.920 1,300 +0.03(+0.61%)
Apr 13, 2006 4.900 4.890 4.850 4.890 600 -0.01(-0.20%)
Apr 12, 2006 5.000 5.020 4.900 4.900 1,500 +0.00(+0.00%)
Apr 11, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 10, 2006 4.950 5.030 4.800 4.900 4,000 +0.00(+0.00%)
Apr 07, 2006 4.900 5.000 4.880 4.900 5,800 +0.00(+0.00%)
Apr 06, 2006 4.840 4.900 4.820 4.900 4,900 +0.08(+1.66%)
Apr 05, 2006 4.850 4.850 4.820 4.820 1,300 -0.02(-0.41%)
Apr 04, 2006 4.860 4.860 4.840 4.840 1,700 +0.01(+0.25%)
Apr 03, 2006 4.700 4.880 4.700 4.828 3,200 +0.13(+2.72%)
Mar 31, 2006 4.600 4.800 4.600 4.700 4,100 +0.10(+2.17%)
Mar 30, 2006 4.590 4.600 4.340 4.600 5,200 -0.09(-1.92%)
Mar 29, 2006 4.680 4.690 4.680 4.690 400 -0.06(-1.26%)
Mar 28, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 27, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 24, 2006 4.880 4.890 4.750 4.750 2,200 -0.18(-3.65%)
Mar 23, 2006 4.930 4.930 4.930 4.930 2,000 +0.10(+2.07%)
Mar 22, 2006 4.850 4.850 4.800 4.830 5,400 -0.07(-1.43%)
Mar 21, 2006 4.750 4.900 4.750 4.900 2,200 +0.16(+3.38%)
Mar 20, 2006 4.700 4.740 4.700 4.740 2,700 +0.02(+0.42%)
Mar 17, 2006 4.600 4.720 4.500 4.720 13,200 +0.07(+1.51%)
Mar 16, 2006 3.950 4.800 3.950 4.650 30,800 +0.72(+18.26%)
Mar 15, 2006 3.810 3.932 3.810 3.932 500 +0.12(+3.20%)
Mar 14, 2006 3.740 3.837 3.740 3.810 5,100 +0.06(+1.60%)
Mar 13, 2006 3.725 3.750 3.725 3.750 900 -0.01(-0.27%)
Mar 10, 2006 3.760 3.760 3.760 3.760 500 +0.00(+0.00%)
Mar 09, 2006 3.760 3.760 3.760 3.760 100 -0.14(-3.59%)
Mar 08, 2006 3.900 3.900 3.900 3.900 100 +0.06(+1.56%)
Mar 07, 2006 3.750 3.840 3.750 3.840 1,200 +0.09(+2.40%)
Mar 06, 2006 4.050 4.050 3.750 3.750 14,600 -0.30(-7.41%)
Mar 03, 2006 4.050 4.078 4.039 4.050 3,600 +0.00(+0.03%)
Mar 02, 2006 4.250 4.250 3.760 4.049 9,800 -0.28(-6.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.