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

Sifco Industries (NY: SIF )

3.150 -0.170 (-5.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 4.492 4.492 4.300 4.370 2,868 -0.05(-1.24%)
Oct 30, 2023 4.280 4.500 4.280 4.425 5,682 -0.04(-0.98%)
Oct 27, 2023 4.530 4.530 4.370 4.469 2,058 -0.14(-3.00%)
Oct 26, 2023 4.594 4.740 4.560 4.607 14,391 +0.01(+0.15%)
Oct 25, 2023 4.610 4.690 4.584 4.600 4,427 +0.05(+1.10%)
Oct 24, 2023 4.440 4.550 4.440 4.550 6,830 +0.07(+1.56%)
Oct 23, 2023 4.370 4.480 4.230 4.480 6,362 +0.11(+2.52%)
Oct 20, 2023 4.260 4.370 4.200 4.370 1,760 +0.06(+1.39%)
Oct 19, 2023 4.500 4.500 4.140 4.310 12,730 -0.24(-5.27%)
Oct 18, 2023 4.600 4.690 4.550 4.550 5,819 -0.05(-1.09%)
Oct 17, 2023 4.650 4.780 4.600 4.600 7,653 +0.01(+0.22%)
Oct 16, 2023 4.500 4.690 4.462 4.590 5,656 +0.04(+0.88%)
Oct 13, 2023 4.450 4.587 4.410 4.550 6,142 -0.04(-0.87%)
Oct 12, 2023 4.400 4.680 4.290 4.590 41,544 -0.23(-4.77%)
Oct 11, 2023 4.300 4.950 4.300 4.820 29,664 +0.43(+9.79%)
Oct 10, 2023 4.830 4.834 4.390 4.390 20,892 -0.42(-8.73%)
Oct 09, 2023 4.740 4.840 4.650 4.810 19,355 +0.07(+1.48%)
Oct 06, 2023 4.450 4.880 4.300 4.740 42,768 +0.51(+12.06%)
Oct 05, 2023 3.800 4.350 3.800 4.230 17,702 +0.44(+11.61%)
Oct 04, 2023 3.680 3.800 3.650 3.790 4,704 +0.19(+5.28%)
Oct 03, 2023 3.400 3.800 3.375 3.600 11,720 +0.10(+2.86%)
Oct 02, 2023 3.640 3.640 3.450 3.500 5,744 -0.17(-4.63%)
Sep 29, 2023 3.500 3.800 3.460 3.670 17,198 +0.28(+8.26%)
Sep 28, 2023 3.250 3.550 3.180 3.390 77,182 +0.36(+11.88%)
Sep 27, 2023 2.990 3.160 2.950 3.030 15,753 -0.07(-2.13%)
Sep 26, 2023 3.063 3.179 3.000 3.096 10,035 +0.01(+0.19%)
Sep 25, 2023 2.940 3.180 3.039 3.090 9,928 +0.27(+9.57%)
Sep 22, 2023 3.023 3.023 2.820 2.820 419 -0.18(-6.00%)
Sep 21, 2023 3.087 3.087 2.950 3.000 1,567 +0.00(+0.00%)
Sep 20, 2023 3.100 3.100 2.980 3.000 2,472 -0.08(-2.76%)
Sep 19, 2023 3.150 3.225 3.050 3.085 6,053 -0.06(-2.06%)
Sep 18, 2023 3.160 3.200 3.070 3.150 2,630 -0.11(-3.37%)
Sep 15, 2023 3.150 3.340 3.150 3.260 5,964 +0.01(+0.31%)
Sep 14, 2023 3.200 3.320 3.150 3.250 12,880 +0.05(+1.56%)
Sep 13, 2023 3.030 3.430 3.025 3.200 12,887 +0.25(+8.47%)
Sep 12, 2023 3.070 3.120 2.950 2.950 1,854 -0.14(-4.53%)
Sep 11, 2023 3.000 3.091 2.990 3.090 3,882 +0.11(+3.69%)
Sep 07, 2023 2.980 101 -0.02(-0.67%)
Sep 06, 2023 3.000 3.006 3.000 3.000 1,934 +0.00(+0.00%)
Sep 05, 2023 3.000 3.015 3.000 3.000 6,307 -0.05(-1.64%)
Sep 01, 2023 3.050 3.085 3.050 3.050 1,805 -0.02(-0.49%)
Aug 31, 2023 3.110 3.110 2.880 3.065 6,357 -0.06(-2.07%)
Aug 30, 2023 2.905 3.130 2.900 3.130 7,193 +0.19(+6.64%)
Aug 29, 2023 2.919 2.970 2.880 2.935 1,386 -0.04(-1.18%)
Aug 28, 2023 2.920 2.970 2.920 2.970 5,392 +0.12(+4.03%)
Aug 25, 2023 2.745 2.900 2.745 2.855 13,222 +0.06(+1.96%)
Aug 24, 2023 2.880 2.895 2.800 2.800 2,849 +0.00(+0.00%)
Aug 23, 2023 2.790 2.880 2.590 2.800 64,359 +0.03(+1.27%)
Aug 22, 2023 2.600 2.765 2.600 2.765 35,696 +0.06(+2.03%)
Aug 21, 2023 2.710 2.710 2.710 2.710 1,148 +0.09(+3.43%)
Aug 18, 2023 2.420 2.620 2.420 2.620 6,003 +0.12(+4.80%)
Aug 17, 2023 2.470 2.510 2.440 2.500 3,326 +0.07(+2.77%)
Aug 16, 2023 2.360 2.450 2.360 2.433 778 +0.03(+1.36%)
Aug 15, 2023 2.380 2.430 2.360 2.400 3,215 -0.00(-0.00%)
Aug 14, 2023 2.350 2.481 2.350 2.400 2,566 -0.02(-1.03%)
Aug 11, 2023 2.580 2.590 2.370 2.425 4,129 -0.08(-3.00%)
Aug 10, 2023 2.450 2.520 2.450 2.500 2,256 -0.05(-1.96%)
Aug 09, 2023 2.570 2.570 2.550 2.550 966 -0.05(-1.92%)
Aug 08, 2023 2.700 2.700 2.585 2.600 1,317 +0.10(+4.00%)
Aug 07, 2023 2.520 2.540 2.380 2.500 18,794 -0.03(-1.22%)
Aug 04, 2023 2.425 2.557 2.405 2.531 3,194 +0.12(+5.02%)
Aug 03, 2023 2.670 2.670 2.410 2.410 3,220 -0.16(-6.23%)
Aug 02, 2023 2.700 2.700 2.500 2.570 6,828 +0.04(+1.58%)
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.