Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

3.320 +0.100 (+3.11%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 31, 2020 4.270 4.490 4.250 4.490 11,500 +0.10(+2.33%)
Jan 30, 2020 4.260 4.430 4.250 4.388 6,736 -0.07(-1.60%)
Jan 29, 2020 4.390 4.460 4.270 4.459 4,792 +0.13(+2.98%)
Jan 28, 2020 4.325 4.400 4.287 4.330 3,540 +0.07(+1.64%)
Jan 27, 2020 4.314 4.314 4.250 4.260 5,613 -0.14(-3.18%)
Jan 24, 2020 4.750 4.750 4.327 4.400 3,300 +0.00(+0.00%)
Jan 23, 2020 4.620 4.620 4.400 4.400 4,656 -0.26(-5.58%)
Jan 22, 2020 4.880 4.880 4.660 4.660 3,153 -0.22(-4.51%)
Jan 21, 2020 4.700 4.880 4.500 4.880 10,307 +0.14(+3.06%)
Jan 17, 2020 4.850 4.850 4.520 4.735 7,100 +0.34(+7.64%)
Jan 16, 2020 4.399 4.399 4.399 4.399 316 +0.03(+0.67%)
Jan 15, 2020 4.380 4.430 4.370 4.370 1,538 -0.01(-0.23%)
Jan 14, 2020 4.300 4.380 4.250 4.380 15,680 -0.10(-2.19%)
Jan 13, 2020 4.462 4.530 4.428 4.478 4,552 +0.07(+1.50%)
Jan 10, 2020 4.700 4.700 4.273 4.412 21,300 -0.24(-5.12%)
Jan 09, 2020 4.730 4.780 4.510 4.650 5,261 -0.04(-0.84%)
Jan 08, 2020 4.700 4.760 4.490 4.689 14,753 +0.12(+2.61%)
Jan 07, 2020 4.550 4.590 4.260 4.570 23,113 +0.15(+3.39%)
Jan 06, 2020 4.410 4.770 4.400 4.420 43,911 +0.28(+6.76%)
Jan 03, 2020 4.170 4.270 3.890 4.140 5,500 -0.26(-5.91%)
Jan 02, 2020 4.137 4.440 4.081 4.400 17,590 +0.45(+11.39%)
Dec 31, 2019 3.980 4.000 3.910 3.950 4,300 -0.03(-0.75%)
Dec 30, 2019 4.000 4.000 3.904 3.980 2,602 +0.00(+0.00%)
Dec 27, 2019 3.810 3.980 3.810 3.980 1,500 +0.21(+5.71%)
Dec 26, 2019 3.460 3.872 3.460 3.765 23,271 +0.05(+1.22%)
Dec 24, 2019 3.560 3.720 3.550 3.720 1,600 -0.07(-1.85%)
Dec 23, 2019 3.950 3.950 3.770 3.790 11,838 -0.06(-1.56%)
Dec 20, 2019 3.470 3.850 3.470 3.850 44,300 +0.28(+7.84%)
Dec 19, 2019 3.610 3.760 3.410 3.570 33,718 +0.04(+1.13%)
Dec 18, 2019 3.480 3.530 3.210 3.530 26,891 +0.07(+2.02%)
Dec 17, 2019 3.410 3.477 3.270 3.460 55,909 +0.07(+2.06%)
Dec 16, 2019 3.190 4.200 3.080 3.390 1,095,847 +0.69(+25.56%)
Dec 13, 2019 2.700 2.700 2.700 2.700 500 +0.07(+2.66%)
Dec 12, 2019 2.710 2.910 2.630 2.630 2,211 -0.27(-9.31%)
Dec 11, 2019 2.960 2.960 2.900 2.900 3,581 -0.06(-2.03%)
Dec 10, 2019 2.840 2.960 2.840 2.960 1,117 +0.06(+2.07%)
Dec 09, 2019 2.900 2.950 2.900 2.900 13,393 +0.00(+0.00%)
Dec 06, 2019 2.870 2.960 2.870 2.900 6,900 +0.10(+3.57%)
Dec 05, 2019 2.720 2.800 2.700 2.800 2,860 +0.18(+6.87%)
Dec 04, 2019 2.460 2.790 2.450 2.620 3,342 -0.02(-0.76%)
Dec 03, 2019 2.594 2.700 2.594 2.640 4,589 +0.10(+3.94%)
Dec 02, 2019 2.540 2.540 2.540 2.540 323 -0.06(-2.31%)
Nov 29, 2019 2.620 2.620 2.600 2.600 700 +0.15(+6.12%)
Nov 27, 2019 2.410 2.450 2.410 2.450 1,000 -0.04(-1.61%)
Nov 26, 2019 2.490 2.490 2.490 2.490 136 -0.01(-0.28%)
Nov 25, 2019 2.497 2.497 2.497 2.497 503 +0.06(+2.33%)
Nov 22, 2019 2.450 2.450 2.430 2.440 1,800 -0.07(-2.79%)
Nov 21, 2019 2.500 2.520 2.500 2.510 1,720 +0.12(+5.03%)
Nov 20, 2019 2.450 2.480 2.390 2.390 3,022 -0.05(-2.05%)
Nov 19, 2019 2.405 2.460 2.305 2.440 11,034 +0.13(+5.63%)
Nov 18, 2019 2.310 2.310 2.310 2.310 399 -0.08(-3.35%)
Nov 15, 2019 2.420 2.471 2.390 2.390 2,900 +0.00(+0.00%)
Nov 14, 2019 2.390 2.390 2.390 2.390 32 +0.00(+0.00%)
Nov 13, 2019 2.400 2.400 2.390 2.390 1,064 -0.01(-0.34%)
Nov 12, 2019 2.472 2.472 2.388 2.398 4,768 -0.12(-4.83%)
Nov 11, 2019 2.520 2.520 2.520 2.520 9 +0.00(+0.00%)
Nov 08, 2019 2.430 2.520 2.430 2.520 4,900 +0.09(+3.70%)
Nov 07, 2019 2.430 2.430 2.430 2.430 377 -0.10(-4.04%)
Nov 06, 2019 2.532 2.532 2.532 2.532 150 +0.00(+0.00%)
Nov 05, 2019 2.532 2.532 2.532 2.532 155 +0.00(+0.00%)
Nov 04, 2019 2.532 2.532 2.532 2.532 104 +0.03(+1.18%)
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.