Quantcast

Historical Stock Prices

SIF 
$4.89
*  
0.0799
1.61%
Get SIF Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SIF now
Exchange:AMEX
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 4.8501 5.02 4.8501 4.89 12,376
10/18/2018 4.9281 4.9699 4.86 4.9699 2,785
10/17/2018 5.01 5.01 5.01 5.01 00
10/16/2018 5.01 5.01 5.01 5.01 00
10/15/2018 5.109 5.115 4.95 5.01 3,297
10/12/2018 5.254 5.254 5.254 5.254 00
10/11/2018 5.27 5.3 5.254 5.254 2,881
10/10/2018 5.01 5.0443 4.85 5.01 2,507
10/09/2018 5.35 5.36 5.25 5.25 644
10/08/2018 5.0301 5.0301 5.0301 5.0301 1,299
10/05/2018 5.46 5.46 5.16 5.314 2,835
10/04/2018 5.15 5.45 5.1473 5.44 2,811
10/03/2018 5.233 5.35 5.233 5.35 234
10/02/2018 5.1386 5.1386 5.1386 5.1386 00
10/01/2018 5.1731 5.1731 5.1386 5.1386 1,172
09/28/2018 5.05 5.05 5.05 5.05 1,235
09/27/2018 5.25 5.25 5 5 6,238
09/26/2018 5.2 5.45 5.2 5.45 1,477
09/25/2018 5.455 5.455 5.15 5.15 450
09/24/2018 5.7996 5.7996 5.7996 5.7996 290
09/21/2018 5.3 5.65 5.3 5.65 3,208
09/20/2018 5.3 5.3206 5.3 5.3206 678
09/19/2018 5.75 5.7519 5.5 5.5 1,715
09/18/2018 5.1267 5.4 5.1267 5.4 1,368
09/17/2018 4.8 5.1995 4.8 5.1 3,390
09/14/2018 5.25 5.25 5.05 5.05 591
09/13/2018 5 5.25 5 5.25 490
09/12/2018 5 5 5 5 00
09/11/2018 5.1 5.1 5 5 728
09/10/2018 5.15 5.15 5.05 5.05 435
09/07/2018 5 5.45 4.95 4.9699 5,786
09/06/2018 5.2065 5.25 5.2065 5.25 608
09/05/2018 5.1 5.1 5.1 5.1 00
09/04/2018 5.1 5.1 5.1 5.1 00
08/31/2018 5.1 5.1 5.1 5.1 00
08/30/2018 5.075 5.1 5.075 5.1 774
08/29/2018 5.2 5.2 5.15 5.15 1,272
08/28/2018 5.2 5.2 5.2 5.2 300
08/27/2018 5.25 5.25 5.15 5.15 417
08/24/2018 5.2 5.24 5.2 5.2 4,084
08/23/2018 5.25 5.25 5.25 5.25 141
08/22/2018 5 5 4.8 5 2,602
08/21/2018 5 5.2 5 5 1,090
08/20/2018 5 5 5 5 369
08/17/2018 5.2 5.2 5.2 5.2 309
08/16/2018 5.225 5.225 5.225 5.225 00
08/15/2018 5.225 5.225 5.225 5.225 00
08/14/2018 5.05 5.225 5.05 5.225 1,826
08/13/2018 5.05 5.25 5 5.25 1,307
08/10/2018 5.05 5.1 5.005 5.005 1,008
08/09/2018 5.2248 5.2248 5.05 5.1462 1,662
08/08/2018 5.05 5.05 5 5.005 2,027
08/07/2018 5.55 5.55 5.15 5.15 8,800
08/06/2018 5.5145 5.5145 5.45 5.45 675
08/03/2018 5.52 5.52 5.52 5.52 00
08/02/2018 5.545 5.545 5.35 5.52 1,040
08/01/2018 5.45 5.45 5.4 5.45 1,768
07/31/2018 5.2 5.205 5.15 5.15 1,810
07/30/2018 5.1858 5.1858 5.1858 5.1858 00
07/27/2018 5.1858 5.1858 5.1858 5.1858 1,899
07/26/2018 5.45 5.45 5.4 5.45 2,947
07/25/2018 5.45 5.45 5.45 5.45 00
07/24/2018 5.45 5.45 5.45 5.45 505
07/23/2018 5.15 5.25 5.15 5.25 447
07/20/2018 5.1858 5.35 5.1858 5.35 1,213
07/19/2018 5.15 5.2 5.15 5.2 1,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SIF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio