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

Sifco Industries (NY: SIF )

3.260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 29, 2021 9.010 9.140 8.110 8.270 27,400 -1.10(-11.74%)
Jan 28, 2021 9.000 9.600 9.000 9.370 4,837 +0.29(+3.19%)
Jan 27, 2021 9.800 9.940 8.640 9.080 62,485 -1.00(-9.92%)
Jan 26, 2021 10.10 10.15 9.800 10.08 13,847 +0.10(+1.00%)
Jan 25, 2021 10.23 10.55 9.810 9.980 31,154 -0.13(-1.29%)
Jan 22, 2021 9.940 10.29 9.940 10.11 22,300 +0.02(+0.20%)
Jan 21, 2021 9.750 10.14 9.270 10.09 25,488 +0.34(+3.49%)
Jan 20, 2021 10.82 10.96 9.740 9.750 49,345 -1.35(-12.16%)
Jan 19, 2021 11.03 11.25 9.850 11.10 65,004 +0.07(+0.63%)
Jan 15, 2021 11.21 11.41 10.60 11.03 30,400 -0.33(-2.90%)
Jan 14, 2021 11.50 11.85 10.68 11.36 57,034 +0.87(+8.29%)
Jan 13, 2021 11.25 11.46 10.22 10.49 61,769 -0.67(-6.00%)
Jan 12, 2021 10.00 11.50 9.820 11.16 114,139 +1.21(+12.16%)
Jan 11, 2021 9.440 10.00 9.320 9.950 33,841 +0.48(+5.07%)
Jan 08, 2021 9.310 9.740 9.050 9.470 58,400 +0.88(+10.24%)
Jan 07, 2021 9.880 9.919 8.420 8.590 176,825 -1.41(-14.10%)
Jan 06, 2021 9.780 10.10 9.310 10.00 107,445 +0.74(+7.99%)
Jan 05, 2021 8.440 9.500 8.440 9.260 77,330 +0.54(+6.19%)
Jan 04, 2021 8.400 9.250 8.400 8.720 166,208 +0.32(+3.81%)
Dec 31, 2020 8.400 8.400 8.400 610,525 +0.15(+1.82%)
Dec 30, 2020 6.400 8.450 6.200 8.250 610,525 +1.55(+23.13%)
Dec 29, 2020 5.500 6.700 5.500 6.700 407,471 +0.50(+8.06%)
Dec 28, 2020 5.300 6.450 5.020 6.200 1,178,199 +0.90(+16.98%)
Dec 24, 2020 5.940 6.940 4.940 5.300 23,826,800 +1.40(+35.90%)
Dec 23, 2020 4.020 4.020 3.900 3.900 135,449 -0.10(-2.50%)
Dec 22, 2020 4.020 4.020 3.990 4.000 5,831 +0.03(+0.76%)
Dec 21, 2020 3.870 4.010 3.870 3.970 24,102 +0.01(+0.25%)
Dec 18, 2020 4.148 4.148 3.960 3.960 9,800 -0.19(-4.58%)
Dec 17, 2020 4.200 4.250 4.090 4.150 3,226 -0.06(-1.43%)
Dec 16, 2020 4.470 4.470 4.190 4.210 4,134 -0.06(-1.41%)
Dec 15, 2020 4.100 4.485 4.100 4.270 19,640 +0.20(+4.94%)
Dec 14, 2020 4.190 4.200 4.008 4.069 2,482 +0.05(+1.21%)
Dec 11, 2020 4.150 4.150 4.020 4.020 2,100 -0.03(-0.74%)
Dec 10, 2020 3.935 4.100 3.935 4.050 13,395 +0.25(+6.58%)
Dec 09, 2020 4.150 4.200 3.800 3.800 23,509 +0.00(+0.00%)
Dec 08, 2020 3.810 4.070 3.784 3.800 13,289 -0.01(-0.30%)
Dec 07, 2020 3.890 3.890 3.812 3.812 791 -0.03(-0.78%)
Dec 04, 2020 3.790 3.841 3.790 3.841 2,300 +0.07(+1.74%)
Dec 03, 2020 3.780 3.800 3.700 3.776 8,123 -0.04(-1.03%)
Dec 02, 2020 3.800 3.870 3.784 3.815 1,456 -0.08(-1.93%)
Dec 01, 2020 3.805 3.986 3.800 3.890 9,013 +0.09(+2.37%)
Nov 30, 2020 3.797 3.825 3.750 3.800 19,590 -0.12(-2.95%)
Nov 27, 2020 3.980 3.980 3.910 3.915 1,300 +0.00(+0.01%)
Nov 25, 2020 3.776 3.980 3.776 3.915 12,000 +0.17(+4.40%)
Nov 24, 2020 3.630 3.870 3.620 3.750 43,259 +0.14(+3.88%)
Nov 23, 2020 3.740 3.750 3.550 3.610 9,551 -0.10(-2.70%)
Nov 20, 2020 3.790 3.790 3.560 3.710 9,800 +0.11(+3.05%)
Nov 19, 2020 3.700 3.700 3.600 3.600 4,101 -0.14(-3.74%)
Nov 18, 2020 3.720 3.740 3.700 3.740 1,342 +0.02(+0.54%)
Nov 17, 2020 3.720 3.760 3.720 3.720 3,680 +0.09(+2.48%)
Nov 16, 2020 3.730 3.810 3.630 3.630 9,064 -0.10(-2.68%)
Nov 13, 2020 3.730 3.730 3.730 3.730 600 +0.02(+0.53%)
Nov 12, 2020 3.510 3.750 3.510 3.710 3,097 -0.06(-1.46%)
Nov 11, 2020 3.850 3.876 3.720 3.765 11,967 +0.10(+2.59%)
Nov 10, 2020 3.450 3.690 3.450 3.670 20,019 -0.04(-1.13%)
Nov 09, 2020 3.600 3.800 3.600 3.712 6,707 -0.20(-5.06%)
Nov 06, 2020 3.695 3.910 3.695 3.910 300 +0.09(+2.48%)
Nov 05, 2020 3.770 3.820 3.610 3.815 4,506 +0.26(+7.17%)
Nov 04, 2020 3.500 3.664 3.500 3.560 8,413 +0.01(+0.28%)
Nov 03, 2020 3.530 3.560 3.450 3.550 22,814 +0.05(+1.43%)
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.