SIFCO Industries (SIF)

19.05 +0.06  +0.32%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SIFCO Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 18.99 18.99 18.07 18.99 5135
May 30, 2012 19.11 19.11 19.07 19.07 200.00
May 29, 2012 19.07 19.35 19.01 19.25 970.00
May 25, 2012 19.50 19.50 18.64 19.40 1118
May 24, 2012 19.75 19.75 19.67 19.67 700.00
May 23, 2012 19.54 19.77 18.96 19.65 1459
May 22, 2012 19.48 19.85 18.86 19.69 15925
May 21, 2012 18.29 19.30 18.26 19.24 5258
May 18, 2012 18.50 19.40 18.50 18.58 8275
May 17, 2012 18.50 18.55 17.50 18.51 15650
May 16, 2012 18.50 18.72 17.64 18.25 7380
May 15, 2012 18.44 19.40 18.31 18.82 7856
May 14, 2012 18.75 18.75 17.16 18.06 3982
May 11, 2012 18.75 18.75 18.75 18.75 100.00
May 10, 2012 18.55 19.20 18.02 18.89 26956
May 9, 2012 18.99 19.51 18.90 19.51 2379
May 8, 2012 18.64 19.71 18.64 19.71 444.00
May 7, 2012 18.50 18.55 17.93 18.51 5091
May 4, 2012 18.55 18.95 18.40 18.40 2503
May 3, 2012 18.50 19.26 18.10 18.10 2281
May 2, 2012 18.85 19.50 18.85 19.13 500.00
May 1, 2012 19.60 19.60 19.60 19.60 100.00
April 30, 2012 19.92 19.92 19.92 19.92 0.00
April 27, 2012 19.92 19.92 19.92 19.92 0.00
April 26, 2012 19.87 19.92 19.87 19.92 237.00
April 25, 2012 19.97 20.00 19.50 19.75 9564
April 24, 2012 19.50 20.00 19.48 19.91 4090
April 23, 2012 18.99 19.50 18.99 19.47 3288
April 20, 2012 19.45 19.45 19.39 19.39 608.00
April 19, 2012 19.25 19.31 19.25 19.31 500.00
April 18, 2012 18.73 18.73 18.73 18.73 0.00
April 17, 2012 18.73 18.73 18.73 18.73 0.00
April 16, 2012 19.20 19.25 18.73 18.73 3110
April 13, 2012 19.13 19.18 19.13 19.18 200.00
April 12, 2012 19.10 19.25 18.89 18.89 1444
April 11, 2012 19.05 19.25 18.93 19.25 1559
April 10, 2012 18.70 19.11 18.62 18.62 1900
April 9, 2012 18.50 18.60 18.50 18.53 1283
April 5, 2012 18.51 18.85 18.51 18.74 751.00
April 4, 2012 18.85 18.85 18.85 18.85 239.00
April 3, 2012 19.09 19.16 19.05 19.05 1700
April 2, 2012 18.87 19.04 18.50 18.80 825.00
March 30, 2012 18.69 19.11 18.50 18.72 1260
March 29, 2012 18.78 18.78 18.78 18.78 210.00
March 28, 2012 18.60 19.12 18.60 19.12 600.00
March 27, 2012 18.75 18.91 18.50 18.56 2872
March 26, 2012 19.00 19.04 18.55 19.04 534.00
March 23, 2012 18.54 18.54 18.54 18.54 190.00
March 22, 2012 19.02 19.02 18.90 18.90 400.00
March 21, 2012 19.18 19.18 18.59 18.73 350.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SIF News

$SIF filed latest Quarterly Report http://stks.co/3l9G
about 22 days ago by MarketBrief
$SIF forms bearish "Megaphone Top" chart pattern. http://stks.co/2o0Y
about 81 days ago by RecogniaEvents
Earnings Fri: $SPGZ $SNT $MZEI $WWIN $NGNM $BFED $HOKU $ADAT $HAUP $OFI $SIF $EIHI $BLD $MSHL $MFSF $ARWR $INPH UR Fav & Why?
about 113 days ago by RickPalmer907
Earnings Fri: $SPGZ $SNT $MZEI $WWIN $NGNM $BFED $HOKU $ADAT $HAUP $OFI $SIF $EIHI $BLD $MSHL $MFSF $ARWR $INPH UR Fav & Why?
about 113 days ago by RickPalmer907
$SIF filed latest Annual Report http://stks.co/1TUp
about 175 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1TUo
about 175 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1SSJ
about 176 days ago by MarketBrief
$SIF filed latest Annual Report http://stks.co/1Q4n
about 178 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1Q4m
about 178 days ago by MarketBrief
$SIF filed latest Annual Report http://stks.co/1Ot3
about 178 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1Ot2
about 178 days ago by MarketBrief
$SIF filed latest Annual Report http://stks.co/1NfZ
about 180 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1NfY
about 180 days ago by MarketBrief
$SIF filed latest Annual Report http://stks.co/1Mc4
about 182 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1Mc3
about 182 days ago by MarketBrief
$SIF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1LQM
about 183 days ago by MarketBrief
SIFCO (SIF) Acquires GEL industries
Nov 01, 6:21AM Street Insider
SIFCO raises year-end special dividend by 33%: http://stks.co/SlV / $SIF
about 242 days ago by DynamicDividend
We like $SIF and $CVU as well here. Both are in the aerospace sector.
about 272 days ago by MOFinancial
Nothing exciting on the new 52wk high list: $CBOU $CF $SIF $ED
about 295 days ago by ivanhoff
Hew Highs: $CBOU $SIF $WAC
about 295 days ago by Fibline
1 all-time high this morning: $CBOU; 1 3yr high: $SIF
about 295 days ago by ivanhoff
might be over but nice stock $SIF http://chart.ly/xqedni5
about 299 days ago by santezero
RT @Fibline New High, Beta > 2.0: $HLX $GRA $ABG $SAH $BRY $XTXI $PAG $SIF
about 310 days ago by sssc
New High, Beta > 2.0: $HLX $GRA $ABG $SAH $BRY $XTXI $PAG $SIF
about 310 days ago by Fibline

Recent Quotes

Symbol Price Chg Chg % Market Cap
SIF 19.05 +0.06 +0.32% 100.46M
SHI 28.61 -0.03 -0.10% 873.52M
SHG 62.71 -1.71 -2.65% 15.27B
SHFL 14.81 -1.05 -6.62% 863.26M
SHEN 10.41 -0.25 -2.35% 254.24M
SHBI 5.87 -0.28 -4.55% 52.03M
SH 39.09 +0.98 +2.57%
SGY 21.70 -1.86 -7.89% 1.152B
SGU 3.93 -0.02 -0.51% 242.14M
SGF 11.59 -0.25 -2.11%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close