U.S. markets close in 17 minutes

Sipp Industries, Inc. (SIPC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0070-0.0001 (-1.41%)
As of 3:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.00710.00710.00700.00700.007070,693
Sep 16, 20210.00740.00740.00710.00710.0071101,100
Sep 15, 20210.00650.00720.00640.00660.00661,651,086
Sep 14, 20210.00640.00660.00640.00650.00651,001,202
Sep 13, 20210.00580.00640.00550.00640.0064548,132
Sep 10, 20210.00600.00600.00550.00550.0055338,153
Sep 09, 20210.00600.00630.00550.00600.0060138,305
Sep 08, 20210.00650.00650.00580.00580.0058676,506
Sep 07, 20210.00600.00600.00590.00600.006022,628
Sep 03, 20210.00720.00720.00580.00590.0059181,691
Sep 02, 20210.00590.00700.00590.00630.0063747,114
Sep 01, 20210.00550.00610.00550.00590.0059125,005
Aug 31, 20210.00710.00710.00520.00550.0055176,580
Aug 30, 20210.00630.00740.00620.00650.0065129,700
Aug 27, 20210.00580.00650.00550.00620.0062750,807
Aug 26, 20210.00580.00580.00580.00580.0058101,000
Aug 25, 20210.00580.00620.00580.00580.0058347,239
Aug 24, 20210.00590.00590.00580.00580.0058117,818
Aug 23, 20210.00470.00600.00470.00580.0058243,378
Aug 20, 20210.00620.00620.00580.00580.0058691,076
Aug 19, 20210.00570.00620.00570.00580.0058125,142
Aug 18, 20210.00650.00650.00510.00580.00583,979,937
Aug 17, 20210.00600.00700.00600.00650.00651,977,172
Aug 16, 20210.00550.00620.00550.00620.0062467,700
Aug 13, 20210.00590.00600.00530.00530.0053132,900
Aug 12, 20210.00580.00690.00580.00650.0065689,640
Aug 11, 20210.00520.00720.00520.00720.00728,911
Aug 10, 20210.00720.00730.00710.00710.007155,000
Aug 09, 20210.00790.00790.00480.00600.0060402,452
Aug 06, 20210.00700.00750.00520.00640.00641,053,853
Aug 05, 20210.00680.00780.00600.00680.00682,072,036
Aug 04, 20210.00700.00720.00610.00670.00671,749,051
Aug 03, 20210.00700.00790.00700.00700.00701,043,661
Aug 02, 20210.00770.00800.00700.00790.00792,480,771
Jul 30, 20210.00870.00870.00810.00810.00811,001,599
Jul 29, 20210.00820.00950.00820.00850.0085410,220
Jul 28, 20210.00900.00920.00810.00910.0091726,041
Jul 27, 20210.00990.00990.00820.00830.0083438,919
Jul 26, 20210.00830.00900.00830.00900.0090267,708
Jul 23, 20210.01020.01090.00760.00900.00901,975,680
Jul 22, 20210.00870.01020.00870.01020.01021,183,775
Jul 21, 20210.00850.00940.00850.00910.0091171,857
Jul 20, 20210.00970.01020.00870.00970.0097625,389
Jul 19, 20210.00870.00890.00870.00870.00871,002,274
Jul 16, 20210.01000.01010.00840.00870.00871,150,536
Jul 15, 20210.00800.01050.00770.01000.01006,075,823
Jul 14, 20210.00930.00930.00800.00840.00841,685,870
Jul 13, 20210.01030.01030.00890.00930.0093365,664
Jul 12, 20210.00960.01050.00850.01050.01054,813,245
Jul 09, 20210.00860.00960.00800.00960.00966,339,983
Jul 08, 20210.00940.01050.00850.00900.00904,338,333
Jul 07, 20210.01390.01450.00990.01050.010515,240,529
Jul 06, 20210.00940.01440.00650.01380.013826,642,582
Jul 02, 20210.01000.01010.00940.00940.0094320,984
Jul 01, 20210.00910.00990.00910.00930.0093443,227
Jun 30, 20210.00950.00950.00920.00920.009247,654
Jun 29, 20210.00960.00960.00930.00950.0095154,870
Jun 28, 20210.01060.01060.00930.00930.0093183,001
Jun 25, 20210.01050.01050.00950.00950.0095320,776
Jun 24, 20210.00940.01070.00910.00950.00951,210,500
Jun 23, 20210.00930.01090.00910.00940.0094832,557
Jun 22, 20210.01100.01100.00920.00920.0092333,817
Jun 21, 20210.01030.01030.00970.00970.0097787,450
Jun 18, 20210.00990.01020.00990.00990.0099333,500
Jun 17, 20210.01100.01100.00980.00990.0099373,355
Jun 16, 20210.01100.01100.01000.01020.01021,260,960
Jun 15, 20210.01040.01090.00950.01090.01091,683,434
Jun 14, 20210.00960.01070.00920.01070.0107933,416
Jun 11, 20210.00960.01100.00960.01060.01061,646,013
Jun 10, 20210.00970.01080.00970.01010.01014,230,469
Jun 09, 20210.00950.00960.00900.00960.0096790,080
Jun 08, 20210.00970.00970.00910.00950.00951,216,620
Jun 07, 20210.00870.00950.00840.00950.00951,855,911
Jun 04, 20210.00860.00870.00830.00870.0087500,313
Jun 03, 20210.00900.00900.00850.00850.0085459,682
Jun 02, 20210.00850.00900.00800.00880.0088778,301
Jun 01, 20210.00880.00980.00820.00850.00851,262,053
May 28, 20210.00730.00920.00730.00900.00905,050,760
May 27, 20210.00870.00870.00820.00870.0087234,735
May 26, 20210.00900.00900.00800.00870.0087901,392
May 25, 20210.00830.00900.00830.00840.0084290,250
May 24, 20210.00900.00900.00820.00900.0090822,062
May 21, 20210.00850.00940.00850.00900.0090234,808
May 20, 20210.00850.00900.00850.00900.0090215,174
May 19, 20210.00880.00930.00850.00890.0089113,393
May 18, 20210.00860.00940.00860.00940.0094282,412
May 17, 20210.00880.00940.00860.00900.0090941,351
May 14, 20210.00960.00960.00870.00930.009326,785
May 13, 20210.00860.00950.00860.00950.0095375,750
May 12, 20210.00740.00970.00740.00860.0086309,710
May 11, 20210.00810.00970.00810.00970.0097665,700
May 10, 20210.00970.00980.00890.00980.0098230,025
May 07, 20210.00980.00980.00900.00970.0097966,871
May 06, 20210.00870.00980.00870.00980.0098953,963
May 05, 20210.00840.00970.00840.00950.0095651,509
May 04, 20210.00870.00970.00860.00870.00871,271,478
May 03, 20210.00930.00930.00850.00930.009368,529
Apr 30, 20210.00860.00940.00830.00930.0093271,329
Apr 29, 20210.00940.00940.00830.00940.00941,080,935
Apr 28, 20210.00860.00890.00820.00890.0089679,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...