Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Sifco Industries (NY: SIF )

3.770 +0.050 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.680 3.770 3.680 3.770 3,143 +0.05(+1.41%)
Aug 22, 2024 3.662 3.820 3.600 3.717 16,569 +0.04(+1.16%)
Aug 21, 2024 3.750 3.810 3.675 3.675 4,740 -0.10(-2.60%)
Aug 20, 2024 3.740 3.773 3.680 3.773 2,606 -0.11(-2.74%)
Aug 19, 2024 3.910 3.910 3.660 3.879 14,594 -0.01(-0.27%)
Aug 16, 2024 3.740 3.890 3.680 3.890 10,346 +0.28(+7.75%)
Aug 15, 2024 3.690 3.700 3.550 3.610 11,092 +0.06(+1.69%)
Aug 14, 2024 3.710 3.740 3.510 3.550 22,174 -0.05(-1.39%)
Aug 13, 2024 3.600 3.660 3.470 3.600 89,387 +0.22(+6.51%)
Aug 12, 2024 3.390 3.550 3.380 3.380 18,712 -0.04(-1.17%)
Aug 09, 2024 3.390 3.500 3.390 3.420 1,184 -0.03(-0.87%)
Aug 08, 2024 3.750 3.805 3.360 3.450 53,715 -0.27(-7.21%)
Aug 07, 2024 3.960 4.010 3.610 3.718 79,157 +0.26(+7.46%)
Aug 06, 2024 3.300 3.500 3.300 3.460 2,743 +0.16(+4.85%)
Aug 05, 2024 3.280 3.358 3.260 3.300 1,658 -0.04(-1.20%)
Aug 02, 2024 3.290 3.340 3.290 3.340 518 +0.04(+1.21%)
Aug 01, 2024 3.400 3.400 3.300 3.300 3,053 -0.05(-1.49%)
Jul 31, 2024 3.450 3.500 3.350 3.350 2,496 -0.04(-1.18%)
Jul 30, 2024 3.360 3.435 3.260 3.390 5,774 -0.09(-2.59%)
Jul 29, 2024 3.480 3.480 3.480 3.480 373 +0.08(+2.25%)
Jul 25, 2024 3.403 247 -0.03(-0.78%)
Jul 24, 2024 3.350 3.461 3.350 3.430 6,920 +0.08(+2.39%)
Jul 23, 2024 3.280 3.350 3.250 3.350 9,400 +0.14(+4.36%)
Jul 22, 2024 3.178 3.250 3.130 3.210 4,169 -0.04(-1.23%)
Jul 19, 2024 3.250 3.250 3.250 3.250 269 -0.06(-1.91%)
Jul 18, 2024 3.340 3.340 3.300 3.313 2,250 +0.02(+0.71%)
Jul 17, 2024 3.250 3.290 3.220 3.290 3,640 +0.04(+1.23%)
Jul 16, 2024 3.122 3.250 3.122 3.250 1,277 +0.25(+8.33%)
Jul 15, 2024 3.030 3.155 3.000 3.000 4,083 -0.15(-4.76%)
Jul 12, 2024 3.160 3.200 3.100 3.150 9,330 +0.06(+1.94%)
Jul 11, 2024 3.118 3.120 3.070 3.090 5,034 +0.04(+1.31%)
Jul 10, 2024 3.160 3.160 3.050 3.050 1,313 -0.05(-1.61%)
Jul 03, 2024 3.100 100 +0.00(+0.00%)
Jul 02, 2024 3.260 3.260 3.100 3.100 3,418 -0.09(-2.82%)
Jul 01, 2024 3.200 3.230 3.100 3.190 3,123 +0.09(+2.90%)
Jun 28, 2024 3.100 3.100 3.100 3.100 206 +0.06(+1.97%)
Jun 27, 2024 3.000 3.050 2.970 3.040 14,173 +0.06(+2.01%)
Jun 26, 2024 2.950 3.050 2.950 2.980 5,707 +0.07(+2.41%)
Jun 25, 2024 3.000 3.074 2.910 2.910 4,835 -0.06(-2.02%)
Jun 24, 2024 2.970 3.032 2.956 2.970 4,646 +0.07(+2.41%)
Jun 21, 2024 3.050 3.070 2.900 2.900 8,387 -0.26(-8.23%)
Jun 20, 2024 3.180 3.200 3.160 3.160 4,322 +0.00(+0.00%)
Jun 18, 2024 3.250 3.250 3.160 3.160 1,566 -0.01(-0.32%)
Jun 17, 2024 3.060 3.300 3.050 3.170 5,491 +0.03(+0.96%)
Jun 14, 2024 3.379 3.379 3.140 3.140 2,108 -0.31(-8.89%)
Jun 13, 2024 3.446 3.446 3.446 3.446 772 -0.00(-0.10%)
Jun 12, 2024 3.470 3.470 3.400 3.450 2,682 +0.02(+0.58%)
Jun 11, 2024 3.460 3.460 3.400 3.430 935 +0.06(+1.78%)
Jun 10, 2024 3.300 3.470 3.300 3.370 947 +0.17(+5.31%)
Jun 07, 2024 3.200 3.200 3.200 3.200 441 -0.13(-3.90%)
Jun 06, 2024 3.320 3.330 3.300 3.330 6,325 +0.03(+0.91%)
Jun 05, 2024 3.250 3.300 3.250 3.300 1,042 +0.05(+1.54%)
Jun 04, 2024 3.300 3.300 3.250 3.250 1,976 -0.03(-0.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.