SIFY

Historical Stock Prices

$1.3101
*  
0.0199
1.5%
Get SIFY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SIFY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 1.3314 1.34 1.3101 1.3101 13,670
03/26/2015 1.31 1.35 1.31 1.33 15,181
03/25/2015 1.3269 1.3269 1.31 1.31 15,039
03/24/2015 1.31 1.36 1.3 1.31 48,025
03/23/2015 1.34 1.37 1.31 1.34 69,240
03/20/2015 1.32 1.33 1.3 1.3099 23,294
03/19/2015 1.3374 1.34 1.31 1.32 13,138
03/18/2015 1.3 1.35 1.3 1.3032 26,756
03/17/2015 1.3 1.33 1.3 1.32 12,965
03/16/2015 1.35 1.35 1.3 1.32 78,095
03/13/2015 1.26 1.36 1.26 1.33 20,680
03/12/2015 1.3619 1.3899 1.3401 1.3432 7,215
03/11/2015 1.3542 1.37 1.3 1.3116 49,706
03/10/2015 1.35 1.38 1.32 1.3201 42,519
03/09/2015 1.35 1.4 1.35 1.38 18,105
03/06/2015 1.39 1.41 1.35 1.37 46,115
03/05/2015 1.38 1.41 1.35 1.41 35,303
03/04/2015 1.41 1.41 1.36 1.38 54,759
03/03/2015 1.4 1.42 1.4 1.4001 23,025
03/02/2015 1.42 1.42 1.4001 1.42 28,678
02/27/2015 1.4 1.4298 1.395 1.41 35,110
02/26/2015 1.34 1.4 1.34 1.39 26,795
02/25/2015 1.37 1.4 1.36 1.36 22,739
02/24/2015 1.37 1.4 1.37 1.4 5,357
02/23/2015 1.36 1.4 1.35 1.37 26,224
02/20/2015 1.4 1.43 1.37 1.38 21,156
02/19/2015 1.423 1.45 1.37 1.38 13,593
02/18/2015 1.41 1.49 1.38 1.42 53,648
02/17/2015 1.38 1.44 1.35 1.39 64,550
02/13/2015 1.345 1.378 1.34 1.35 20,329
02/12/2015 1.34 1.37 1.32 1.33 34,529
02/11/2015 1.32 1.36 1.32 1.34 22,126
02/10/2015 1.38 1.38 1.31 1.35 69,949
02/09/2015 1.37 1.37 1.35 1.37 19,784
02/06/2015 1.33 1.37 1.33 1.36 41,677
02/05/2015 1.37 1.38 1.35 1.35 41,772
02/04/2015 1.397 1.397 1.35 1.35 19,919
02/03/2015 1.38 1.39 1.34 1.39 43,069
02/02/2015 1.34 1.39 1.34 1.34 61,372
01/30/2015 1.33 1.39 1.33 1.33 30,884
01/29/2015 1.44 1.44 1.32 1.37 95,575
01/28/2015 1.4 1.45 1.39 1.42 23,989
01/27/2015 1.47 1.47 1.38 1.38 69,670
01/26/2015 1.47 1.47 1.42 1.43 69,650
01/23/2015 1.44 1.52 1.42 1.43 47,538
01/22/2015 1.45 1.4786 1.4 1.45 54,358
01/21/2015 1.46 1.55 1.45 1.45 67,298
01/20/2015 1.42 1.6 1.42 1.48 205,735
01/16/2015 1.383 1.47 1.37 1.42 74,825
01/15/2015 1.41 1.41 1.36 1.37 74,010
01/14/2015 1.45 1.47 1.39 1.41 75,067
01/13/2015 1.45 1.49 1.42 1.49 44,761
01/12/2015 1.37 1.53 1.37 1.44 270,527
01/09/2015 1.4 1.4 1.36 1.39 27,463
01/08/2015 1.37 1.4 1.35 1.4 21,644
01/07/2015 1.37 1.4 1.32 1.37 26,636
01/06/2015 1.4 1.4 1.34 1.38 35,723
01/05/2015 1.38 1.4 1.36 1.4 29,487
01/02/2015 1.33 1.3999 1.31 1.37 63,475
12/31/2014 1.35 1.38 1.31 1.33 206,705
12/30/2014 1.36 1.4 1.33 1.3616 151,676
12/29/2014 1.38 1.42 1.37 1.37 124,446
12/26/2014 1.38 1.42 1.38 1.39 70,292
12/24/2014 1.4 1.4 1.38 1.38 46,023
12/23/2014 1.42 1.42 1.37 1.4 85,158
12/22/2014 1.38 1.44 1.3701 1.42 64,783
12/19/2014 1.47 1.47 1.4 1.4 42,716
12/18/2014 1.4 1.46 1.4 1.45 46,138
12/17/2014 1.31 1.39 1.31 1.37 60,238
12/16/2014 1.4 1.44 1.32 1.33 130,514
12/15/2014 1.44 1.47 1.41 1.41 51,862
12/12/2014 1.5 1.5 1.44 1.45 100,819
12/11/2014 1.48 1.52 1.45 1.48 94,684
12/10/2014 1.51 1.54 1.49 1.4999 74,964
12/09/2014 1.5 1.55 1.5 1.53 41,771
12/08/2014 1.58 1.61 1.49 1.53 196,913
12/05/2014 1.63 1.67 1.56 1.57 57,694
12/04/2014 1.7 1.73 1.606 1.65 86,500
12/03/2014 1.57 1.73 1.54 1.7 427,633
12/02/2014 1.6 1.6099 1.5433 1.57 61,716
12/01/2014 1.56 1.62 1.56 1.6 122,637
11/28/2014 1.6 1.6 1.58 1.59 19,452
11/26/2014 1.58 1.6 1.562 1.6 72,611
11/25/2014 1.5 1.59 1.5 1.56 113,318
11/24/2014 1.55 1.57 1.53 1.54 84,956
11/21/2014 1.59 1.59 1.51 1.57 260,600
11/20/2014 1.63 1.637 1.6 1.61 81,003
11/19/2014 1.65 1.67 1.63 1.63 16,439
11/18/2014 1.63 1.67 1.63 1.65 48,214
11/17/2014 1.65 1.69 1.63 1.63 30,428
11/14/2014 1.64 1.69 1.6301 1.67 31,783
11/13/2014 1.65 1.73 1.64 1.65 110,791
11/12/2014 1.66 1.6844 1.65 1.68 31,267
11/11/2014 1.66 1.67 1.6304 1.67 46,441
11/10/2014 1.67 1.67 1.63 1.65 38,616
11/07/2014 1.65 1.68 1.63 1.65 48,374
11/06/2014 1.68 1.68 1.6 1.67 119,162
11/05/2014 1.73 1.7456 1.63 1.69 203,516
11/04/2014 1.71 1.74 1.64 1.72 122,854
11/03/2014 1.71 1.78 1.71 1.72 34,701
10/31/2014 1.78 1.79 1.72 1.73 72,179
10/30/2014 1.81 1.82 1.74 1.78 32,866
10/29/2014 1.83 1.85 1.81 1.81 40,609
10/28/2014 1.8 1.85 1.8 1.83 18,895
10/27/2014 1.82 1.836 1.8 1.83 7,403
10/24/2014 1.8 1.836 1.79 1.81 30,167
10/23/2014 1.77 1.8 1.77 1.79 28,720
10/22/2014 1.82 1.8499 1.76 1.76 51,291
10/21/2014 1.8 1.89 1.7902 1.83 73,571
10/20/2014 1.77 1.84 1.72 1.83 67,087
10/17/2014 1.71 1.76 1.62 1.76 71,863
10/16/2014 1.7 1.78 1.66 1.68 97,530
10/15/2014 1.72 1.74 1.68 1.71 108,721
10/14/2014 1.66 1.77 1.52 1.75 203,016
10/13/2014 1.82 1.85 1.56 1.68 229,566
10/10/2014 1.83 1.84 1.82 1.83 44,576
10/09/2014 1.85 1.87 1.83 1.84 25,449
10/08/2014 1.84 1.87 1.82 1.85 57,008
10/07/2014 1.9 1.9 1.82 1.86 123,322
10/06/2014 1.88 1.9094 1.88 1.9 33,844
10/03/2014 1.87 1.92 1.86 1.89 97,906
10/02/2014 1.93 1.957 1.84 1.8655 222,397
10/01/2014 1.9501 1.967 1.91 1.9113 63,660
09/30/2014 1.95 1.97 1.95 1.97 38,048
09/29/2014 1.95 1.98 1.95 1.9601 36,669
09/26/2014 1.94 2 1.93 1.98 91,679
09/25/2014 1.97 2 1.92 1.95 137,387
09/24/2014 1.99 1.99 1.97 1.97 32,170
09/23/2014 1.98 2 1.98 1.986 33,520
09/22/2014 1.98 2 1.98 2 172,156
09/19/2014 2 2.0299 1.98 2 111,621
09/18/2014 2 2.01 2 2 54,243
09/17/2014 2.02 2.02 2 2.01 33,437
09/16/2014 2 2.01 1.99 2 40,872
09/15/2014 2 2.04 2 2 108,391
09/12/2014 2.05 2.06 2 2 152,396
09/11/2014 2.03 2.07 2.03 2.07 26,945
09/10/2014 2.05 2.07 2.03 2.03 87,055
09/09/2014 2.11 2.17 2.05 2.07 128,676
09/08/2014 2.05 2.18 2.05 2.1 304,556
09/05/2014 2.05 2.12 2.02 2.07 160,449
09/04/2014 2.06 2.07 2.0401 2.07 47,341
09/03/2014 2.04 2.12 2.04 2.07 152,426
09/02/2014 2.01 2.07 2.01 2.05 48,061
08/29/2014 2.05 2.0801 2.02 2.04 25,690
08/28/2014 2.02 2.05 2 2.03 58,722
08/27/2014 2.06 2.0601 2.02 2.05 54,956
08/26/2014 2.05 2.1 2.02 2.05 246,593
08/25/2014 2.04 2.04 2.01 2.04 87,205
08/22/2014 1.98 2.03 1.98 2.02 52,168
08/21/2014 1.99 2.02 1.98 1.991 71,830
08/20/2014 2.011 2.03 1.99 2 80,499
08/19/2014 2.01 2.04 2.01 2.02 48,325
08/18/2014 2.01 2.04 2.01 2.02 63,999
08/15/2014 2.02 2.04 2 2 69,141
08/14/2014 2.06 2.06 2 2.02 107,592
08/13/2014 2.06 2.07 2.02 2.07 50,578
08/12/2014 2.07 2.07 2.01 2.07 30,690
08/11/2014 1.98 2.06 1.98 2.05 50,295
08/08/2014 1.99 2.0132 1.98 1.99 36,263
08/07/2014 2 2.04 2 2 65,124
08/06/2014 1.97 2.02 1.97 1.99 41,369
08/05/2014 2.03 2.04 1.97 1.99 62,054
08/04/2014 1.99 2.02 1.98 2.0179 57,214
08/01/2014 2 2.01 1.97 1.98 105,272
07/31/2014 2.04 2.08 1.98 2 198,968
07/30/2014 2.06 2.12 2.04 2.05 102,920
07/29/2014 2.05 2.07 2.02 2.03 56,804
07/28/2014 2.01 2.1062 2.01 2.07 198,907
07/25/2014 2.08 2.1299 2.01 2.02 301,997
07/24/2014 2.14 2.14 2.04 2.1 140,460
07/23/2014 2.02 2.17 2.02 2.14 577,499
07/22/2014 2.02 2.05 2 2.04 63,779
07/21/2014 2.04 2.0499 1.97 2.01 142,386
07/18/2014 2 2.04 1.97 2.02 88,540
07/17/2014 1.99 2.03 1.97 1.97 195,490
07/16/2014 2.04 2.05 1.99 2.01 144,495
07/15/2014 2.05 2.07 2.02 2.02 122,236
07/14/2014 2.02 2.089 2.02 2.05 102,908
07/11/2014 2 2.0702 2 2.03 80,992
07/10/2014 2.07 2.1 1.96 2 336,177
07/09/2014 2.05 2.1 2.05 2.08 73,030
07/08/2014 2.1 2.138 1.985 2.07 401,894
07/07/2014 2.29 2.29 2.09 2.1 428,072
07/03/2014 2.26 2.29 2.23 2.26 50,019
07/02/2014 2.33 2.36 2.26 2.26 158,903
07/01/2014 2.25 2.32 2.24 2.3 192,415
06/30/2014 2.23 2.26 2.22 2.24 98,243
06/27/2014 2.24 2.25 2.21 2.22 119,752
06/26/2014 2.23 2.23 2.2 2.21 114,349
06/25/2014 2.18 2.2 2.16 2.2 195,049
06/24/2014 2.3 2.37 2.12 2.15 676,908
06/23/2014 2.25 2.3298 2.23 2.28 239,822
06/20/2014 2.29 2.4 2.22 2.23 255,530
06/19/2014 2.4 2.42 2.23 2.27 415,847
06/18/2014 2.36 2.45 2.35 2.36 413,649
06/17/2014 2.53 2.6 2.37 2.4 720,295
06/16/2014 2.33 2.6001 2.3101 2.55 1,447,382
06/13/2014 2.33 2.4 2.3 2.34 152,922
06/12/2014 2.42 2.53 2.32 2.34 702,473
06/11/2014 2.27 2.5 2.21 2.44 1,518,342
06/10/2014 2.14 2.33 2.1201 2.24 871,242
06/09/2014 2.05 2.22 2.05 2.17 521,378
06/06/2014 2.05 2.29 2.04 2.08 1,649,029
06/05/2014 1.97 2.03 1.92 1.98 309,372
06/04/2014 1.98 2.02 1.94 1.96 197,099
06/03/2014 2.04 2.04 1.98 1.98 234,699
06/02/2014 2.07 2.11 1.98 2.04 358,387
05/30/2014 2.15 2.18 2.07 2.07 321,982
05/29/2014 2.15 2.35 2.14 2.18 783,162
05/28/2014 2.14 2.1599 2.0901 2.13 82,712
05/27/2014 2.17 2.22 2.0705 2.12 190,795
05/23/2014 2.08 2.19 2.0101 2.15 549,608
05/22/2014 2.27 2.38 2.05 2.0601 2,066,876
05/21/2014 1.93 2.33 1.91 2.19 3,275,120
05/20/2014 1.98 2.12 1.9 1.91 747,928
05/19/2014 2.02 2.05 1.97 2 144,912
05/16/2014 1.96 2.05 1.96 2 284,299
05/15/2014 1.8601 1.97 1.8601 1.921 143,139
05/14/2014 1.89 1.89 1.85 1.87 53,146
05/13/2014 1.84 1.89 1.84 1.87 51,041
05/12/2014 1.87 1.9 1.81 1.8351 195,509
05/09/2014 1.85 1.924 1.84 1.84 33,274
05/08/2014 1.85 1.9 1.85 1.85 74,099
05/07/2014 1.91 1.91 1.85 1.85 122,234
05/06/2014 1.92 1.95 1.9 1.91 32,329
05/05/2014 1.87 1.92 1.85 1.9 126,534
05/02/2014 1.9 1.94 1.89 1.89 107,617
05/01/2014 1.92 1.95 1.91 1.92 58,557
04/30/2014 1.954 1.97 1.92 1.92 51,104
04/29/2014 1.97 1.98 1.92 1.95 76,765
04/28/2014 1.98 1.98 1.92 1.95 87,928
04/25/2014 1.99 1.99 1.97 1.973 55,022
04/24/2014 2.02 2.03 1.98 1.98 93,834
04/23/2014 2 2.04 2 2.01 26,304
04/22/2014 2.08 2.09 1.99 2.02 221,885
04/21/2014 2.04 2.041 2.02 2.04 98,262
04/17/2014 2.016 2.04 1.9899 2 93,641
04/16/2014 1.98 2.049 1.9601 1.99 99,100
04/15/2014 2 2.02 1.95 1.97 271,295
04/14/2014 1.98 2.03 1.98 2.02 27,575
04/11/2014 2.02 2.05 1.96 1.98 384,159
04/10/2014 2.1 2.11 2.03 2.06 111,500
04/09/2014 2.04 2.12 2.04 2.08 104,421
04/08/2014 2.04 2.1 2.02 2.04 55,601
04/07/2014 2.06 2.09 2.02 2.06 216,172
04/04/2014 2.16 2.16 2.0099 2.0899 574,204
04/03/2014 2.21 2.22 2.12 2.14 224,577
04/02/2014 2.15 2.2 2.09 2.17 414,567
04/01/2014 2.1 2.25 2.09 2.13 801,736
03/31/2014 2.08 2.12 2.05 2.08 123,107
03/28/2014 2.04 2.08 2.04 2.05 77,531
03/27/2014 2.013 2.05 2 2.02 171,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?