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

Sifco Industries (NY: SIF )

3.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2019 2.503 2.503 2.503 2.503 200 -0.05(-1.85%)
Oct 31, 2019 2.550 2.550 2.550 2.550 266 +0.04(+1.59%)
Oct 29, 2019 2.510 2.510 2.510 0 -0.00(-0.09%)
Oct 28, 2019 2.512 2.512 2.512 2.512 40 +0.00(+0.00%)
Oct 24, 2019 2.512 2.512 2.512 0 +0.00(+0.00%)
Oct 23, 2019 2.490 2.820 2.490 2.512 1,849 -0.16(-5.90%)
Oct 21, 2019 2.670 2.670 2.670 0 +0.07(+2.69%)
Oct 18, 2019 2.500 2.600 2.500 2.600 1,000 +0.05(+1.96%)
Oct 17, 2019 2.700 2.710 2.510 2.550 16,318 -0.31(-10.84%)
Oct 16, 2019 2.860 2.860 24 +0.00(+0.00%)
Oct 15, 2019 2.860 2.860 2.860 2.860 112 +0.02(+0.70%)
Oct 14, 2019 2.840 2.840 2.840 2.840 5 +0.00(+0.00%)
Oct 11, 2019 2.840 2.840 2.840 2.840 100 +0.15(+5.58%)
Oct 10, 2019 2.690 2.690 2.690 2.690 424 +0.15(+5.91%)
Oct 09, 2019 2.610 2.625 2.500 2.540 19,315 -0.07(-2.77%)
Oct 08, 2019 2.612 2.612 2.612 2.612 617 -0.09(-3.25%)
Oct 07, 2019 2.630 2.810 2.570 2.700 3,601 -0.02(-0.74%)
Oct 04, 2019 2.740 2.740 2.600 2.720 1,900 +0.11(+4.32%)
Oct 03, 2019 2.605 2.700 2.545 2.607 3,684 +0.08(+3.06%)
Oct 02, 2019 2.640 2.640 2.530 2.530 9,753 +0.00(+0.00%)
Oct 01, 2019 2.540 2.690 2.530 2.530 4,342 -0.18(-6.64%)
Sep 30, 2019 2.590 2.720 2.570 2.710 6,975 +0.01(+0.37%)
Sep 27, 2019 2.840 2.840 2.610 2.700 22,600 +0.02(+0.75%)
Sep 26, 2019 2.724 2.744 2.680 2.680 6,738 -0.05(-1.83%)
Sep 25, 2019 2.730 2.730 2.730 2.730 238 +0.02(+0.74%)
Sep 24, 2019 2.710 2.710 2.710 2.710 1,866 -0.08(-2.87%)
Sep 23, 2019 2.790 2.790 2.790 2.790 1,614 +0.06(+2.20%)
Sep 20, 2019 2.863 2.895 2.730 2.730 5,000 -0.21(-7.14%)
Sep 19, 2019 2.830 2.940 2.830 2.940 1,019 -0.01(-0.34%)
Sep 18, 2019 2.950 2.950 2.940 2.950 810 +0.14(+4.98%)
Sep 17, 2019 2.900 2.900 2.810 2.810 3,048 -0.07(-2.43%)
Sep 16, 2019 2.782 2.900 2.782 2.880 2,808 +0.15(+5.49%)
Sep 13, 2019 2.850 2.855 2.730 2.730 1,700 -0.15(-5.21%)
Sep 12, 2019 2.880 2.880 2.880 2.880 5 +0.00(+0.00%)
Sep 11, 2019 2.880 2.880 2.880 2.880 36 +0.00(+0.00%)
Sep 10, 2019 2.880 2.880 1 +0.00(+0.00%)
Sep 09, 2019 2.880 2.880 21 +0.00(+0.00%)
Sep 06, 2019 2.890 2.890 2.763 2.880 600 +0.17(+6.27%)
Sep 05, 2019 2.710 2.710 2.710 2.710 101 +0.00(+0.00%)
Sep 04, 2019 2.710 2.786 2.710 2.710 3,045 -0.20(-6.87%)
Sep 03, 2019 2.930 2.930 2.910 2.910 351 +0.03(+1.04%)
Aug 30, 2019 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Aug 29, 2019 2.880 2.880 2.780 2.880 941 +0.09(+3.15%)
Aug 28, 2019 2.792 2.792 2.792 2.792 437 +0.07(+2.62%)
Aug 27, 2019 2.720 2.721 45 +0.00(+0.00%)
Aug 26, 2019 2.721 2.721 2.721 2.721 181 -0.09(-3.18%)
Aug 23, 2019 2.800 2.810 2.744 2.810 2,600 -0.08(-2.79%)
Aug 22, 2019 2.931 2.940 2.891 2.891 4,704 +0.04(+1.49%)
Aug 21, 2019 2.898 2.900 2.848 2.848 6,632 +0.05(+1.73%)
Aug 20, 2019 2.800 2.800 2.800 2.800 421 +0.00(+0.00%)
Aug 19, 2019 2.797 2.800 2.725 2.800 6,821 -0.13(-4.44%)
Aug 16, 2019 2.930 2.930 2.930 2.930 200 +0.02(+0.79%)
Aug 14, 2019 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 13, 2019 2.730 2.930 2.730 2.907 3,442 +0.05(+1.64%)
Aug 12, 2019 2.860 2.860 2.860 2.860 125 +0.02(+0.70%)
Aug 09, 2019 2.840 2.840 2.840 2.840 100 +0.00(+0.00%)
Aug 08, 2019 2.940 2.950 2.840 2.840 748 -0.06(-2.07%)
Aug 07, 2019 2.930 2.930 2.900 2.900 227 -0.05(-1.69%)
Aug 06, 2019 2.950 2.950 2.950 2.950 156 +0.12(+4.24%)
Aug 05, 2019 2.860 2.866 2.830 2.830 2,076 +0.00(+0.00%)
Aug 02, 2019 2.830 2.830 2.830 2.830 200 -0.02(-0.70%)
Aug 01, 2019 2.850 2.850 2.850 2.850 483 +0.07(+2.52%)
Jul 31, 2019 2.780 2.780 2.780 2.780 319 -0.09(-3.14%)
Jul 30, 2019 2.760 2.870 2.760 2.870 2,534 +0.12(+4.36%)
Jul 29, 2019 2.800 2.850 2.750 2.750 3,212 -0.10(-3.42%)
Jul 26, 2019 2.847 2.847 2.847 2.847 100 +0.00(+0.00%)
Jul 25, 2019 2.882 2.882 2.738 2.847 1,764 -0.06(-2.15%)
Jul 24, 2019 2.910 2.910 2.910 2.910 101 +0.00(+0.00%)
Jul 23, 2019 2.910 2.910 11 +0.00(+0.00%)
Jul 22, 2019 2.916 2.916 2.910 2.910 436 +0.03(+1.04%)
Jul 19, 2019 2.880 2.880 2.880 2.880 300 +0.06(+2.21%)
Jul 18, 2019 2.818 2.818 2.818 2.818 357 +0.07(+2.46%)
Jul 17, 2019 2.760 2.797 2.730 2.750 3,764 +0.00(+0.00%)
Jul 16, 2019 2.800 2.800 2.750 2.750 9,112 -0.05(-1.79%)
Jul 15, 2019 2.780 2.800 2.760 2.800 1,838 +0.03(+1.08%)
Jul 12, 2019 2.780 2.880 2.760 2.770 3,600 -0.13(-4.48%)
Jul 11, 2019 3.090 3.090 2.800 2.900 10,991 +0.00(+0.00%)
Jul 10, 2019 2.900 2.900 2.900 2.900 85 +0.00(+0.00%)
Jul 09, 2019 2.900 2.900 2.895 2.900 1,381 +0.02(+0.66%)
Jul 08, 2019 2.845 2.930 2.845 2.881 447 -0.14(-4.62%)
Jul 05, 2019 3.009 3.080 3.009 3.021 600 +0.13(+4.52%)
Jul 03, 2019 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Jul 02, 2019 2.890 2.890 2.890 2.890 2 +0.00(+0.00%)
Jul 01, 2019 2.890 2.890 27 +0.00(+0.00%)
Jun 28, 2019 2.850 2.990 2.850 2.890 4,900 +0.05(+1.76%)
Jun 27, 2019 2.850 2.860 2.840 2.840 728 -0.06(-2.07%)
Jun 26, 2019 2.870 2.900 2.870 2.900 292 -0.09(-3.01%)
Jun 25, 2019 2.990 2.990 2.990 2.990 653 -0.01(-0.33%)
Jun 24, 2019 3.000 3.000 3.000 3.000 257 +0.15(+5.11%)
Jun 21, 2019 2.854 2.854 2.854 2.854 100 +0.00(+0.00%)
Jun 20, 2019 2.830 2.854 2.830 2.854 2,270 -0.10(-3.25%)
Jun 19, 2019 2.826 2.950 2.826 2.950 878 -0.10(-3.17%)
Jun 18, 2019 3.046 3.046 2.950 3.046 1,287 +0.05(+1.55%)
Jun 17, 2019 2.850 3.000 2.850 3.000 1,164 -0.03(-0.87%)
Jun 14, 2019 2.954 3.040 2.954 3.026 2,700 +0.15(+5.07%)
Jun 13, 2019 2.880 2.880 2.880 2.880 108 +0.01(+0.35%)
Jun 12, 2019 2.996 2.996 2.870 2.870 539 +0.01(+0.35%)
Jun 11, 2019 3.000 3.000 2.824 2.860 1,535 -0.32(-10.15%)
Jun 10, 2019 2.990 3.183 2.990 3.183 3,630 +0.19(+6.46%)
Jun 07, 2019 3.040 3.040 2.990 2.990 500 -0.08(-2.61%)
Jun 05, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
Jun 04, 2019 3.070 3.080 3.070 3.070 506 +0.16(+5.50%)
May 31, 2019 2.910 2.910 2.910 0 +0.01(+0.34%)
May 30, 2019 2.900 2.900 2.900 2.900 441 -0.00(-0.15%)
May 29, 2019 2.904 2.904 2.904 51 +0.00(+0.00%)
May 28, 2019 2.940 2.950 2.810 2.904 7,235 -0.03(-1.06%)
May 24, 2019 3.040 3.040 2.936 2.936 600 -0.05(-1.82%)
May 23, 2019 2.990 2.990 2.990 10 +0.00(+0.00%)
May 22, 2019 3.010 3.033 2.990 2.990 2,518 -0.05(-1.76%)
May 21, 2019 3.044 3.044 3.044 3.044 229 -0.08(-2.59%)
May 20, 2019 3.124 3.124 3.124 3.124 143 +0.00(+0.00%)
May 17, 2019 3.105 3.140 3.105 3.124 800 +0.13(+4.49%)
May 16, 2019 2.953 2.990 2.953 2.990 1,177 +0.04(+1.36%)
May 15, 2019 2.915 2.950 2.915 2.950 2,136 -0.05(-1.67%)
May 14, 2019 2.900 3.000 2.860 3.000 6,080 +0.07(+2.39%)
May 13, 2019 2.882 2.950 2.850 2.930 4,030 +0.09(+3.14%)
May 10, 2019 2.841 2.841 2.841 2.841 100 +0.09(+3.30%)
May 09, 2019 2.750 2.750 2.750 2.750 44 +0.00(+0.00%)
May 08, 2019 2.750 2.750 2.750 2.750 3 +0.00(+0.00%)
May 07, 2019 2.750 2.750 203 +0.00(+0.00%)
May 06, 2019 2.940 2.965 2.750 2.750 3,274 -0.09(-3.17%)
May 03, 2019 2.793 2.840 2.786 2.840 1,500 +0.09(+3.45%)
May 02, 2019 2.745 2.745 2.745 2.745 356 -0.10(-3.45%)
May 01, 2019 2.843 2.843 2.843 2.843 284 -0.08(-2.62%)
Apr 30, 2019 2.920 2.920 2.920 2.920 869 +0.07(+2.46%)
Apr 29, 2019 2.850 2.850 2.850 2.850 221 +0.10(+3.50%)
Apr 26, 2019 2.754 2.754 2.754 2.754 100 +0.00(+0.00%)
Apr 25, 2019 2.754 2.754 2.754 2.754 196 +0.00(+0.00%)
Apr 24, 2019 2.754 2.754 2.754 2.754 110 +0.00(+0.00%)
Apr 23, 2019 2.754 2.754 2.754 2.754 344 -0.13(-4.39%)
Apr 22, 2019 2.880 2.880 2.880 2.880 149 +0.00(+0.00%)
Apr 18, 2019 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Apr 17, 2019 2.880 2.880 81 +0.00(+0.00%)
Apr 16, 2019 2.880 2.880 2.880 2.880 229 +0.00(+0.00%)
Apr 15, 2019 2.880 2.880 2.876 2.880 527 +0.12(+4.25%)
Apr 12, 2019 2.752 2.763 2.752 2.763 900 -0.07(-2.52%)
Apr 11, 2019 2.834 2.834 2.834 2.834 2 +0.00(+0.00%)
Apr 10, 2019 2.766 2.850 2.766 2.834 3,151 -0.03(-0.90%)
Apr 09, 2019 2.860 2.860 2.860 2.860 43 +0.00(+0.00%)
Apr 08, 2019 2.880 2.880 2.860 2.860 269 +0.14(+5.15%)
Apr 05, 2019 2.850 2.850 2.720 2.720 300 -0.14(-4.90%)
Apr 04, 2019 2.860 2.860 2.860 2.860 355 +0.00(+0.00%)
Apr 03, 2019 2.860 2.860 2.860 2.860 63 +0.00(+0.00%)
Apr 02, 2019 2.870 2.870 2.860 2.860 560 +0.10(+3.62%)
Apr 01, 2019 2.760 2.760 54 +0.00(+0.00%)
Mar 29, 2019 2.740 2.866 2.700 2.760 12,300 +0.02(+0.73%)
Mar 28, 2019 2.800 2.800 2.720 2.740 10,929 -0.06(-2.14%)
Mar 27, 2019 2.800 3.046 2.798 2.800 4,416 +0.01(+0.36%)
Mar 26, 2019 2.800 2.895 2.790 2.790 5,433 -0.10(-3.33%)
Mar 25, 2019 2.886 2.886 2.886 2.886 128 +0.00(+0.00%)
Mar 22, 2019 2.886 2.886 2.886 2.886 400 +0.02(+0.56%)
Mar 21, 2019 2.870 2.870 2.870 2.870 332 -0.02(-0.69%)
Mar 20, 2019 2.870 2.926 2.820 2.890 12,023 +0.11(+3.96%)
Mar 19, 2019 3.020 3.030 2.780 2.780 3,665 -0.24(-7.95%)
Mar 18, 2019 3.010 3.025 3.010 3.020 905 +0.01(+0.33%)
Mar 15, 2019 3.010 3.010 3.010 3.010 900 -0.01(-0.33%)
Mar 14, 2019 3.010 3.020 3.010 3.020 1,251 +0.00(+0.00%)
Mar 13, 2019 3.290 3.290 3.020 3.020 1,099 -0.20(-6.21%)
Mar 12, 2019 3.220 3.220 3.220 3.220 247 +0.11(+3.54%)
Mar 11, 2019 2.910 3.320 2.910 3.110 9,558 +0.02(+0.79%)
Mar 08, 2019 2.930 3.086 2.930 3.086 900 +0.24(+8.27%)
Mar 07, 2019 3.140 3.140 2.850 2.850 679 -0.10(-3.39%)
Mar 06, 2019 2.949 2.950 2.949 2.950 418 -0.05(-1.67%)
Mar 05, 2019 3.150 3.150 2.874 3.000 7,727 -0.15(-4.76%)
Mar 04, 2019 3.150 3.150 3.150 3.150 304 +0.00(+0.16%)
Mar 01, 2019 3.100 3.170 3.100 3.145 1,300 +0.12(+4.14%)
Feb 28, 2019 3.020 3.020 3.020 3.020 353 -0.03(-0.98%)
Feb 27, 2019 3.120 3.120 3.000 3.050 6,078 -0.05(-1.64%)
Feb 26, 2019 3.000 3.122 3.000 3.101 5,847 +0.16(+5.47%)
Feb 25, 2019 2.900 2.947 2.900 2.940 3,349 +0.09(+3.16%)
Feb 22, 2019 2.800 2.850 2.760 2.850 15,100 +0.10(+3.61%)
Feb 21, 2019 2.780 2.800 2.750 2.751 6,788 -0.03(-1.06%)
Feb 20, 2019 3.500 3.500 2.690 2.780 123,879 -0.73(-20.72%)
Feb 19, 2019 3.520 3.520 3.506 3.506 1,075 +0.01(+0.19%)
Feb 15, 2019 3.490 3.550 3.490 3.500 1,500 +0.08(+2.34%)
Feb 14, 2019 3.420 3.420 3.420 3.420 350 -0.11(-3.12%)
Feb 13, 2019 3.530 3.530 3.530 3.530 503 -0.01(-0.27%)
Feb 12, 2019 3.540 3.540 3.540 3.540 166 +0.09(+2.60%)
Feb 11, 2019 3.450 3.531 3.450 3.450 393 +0.00(+0.00%)
Feb 08, 2019 3.402 3.455 3.400 3.450 4,300 +0.08(+2.37%)
Feb 07, 2019 3.370 3.370 3.370 3.370 184 +0.00(+0.00%)
Feb 06, 2019 3.367 3.370 3.367 3.370 1,578 +0.03(+0.90%)
Feb 05, 2019 3.450 3.450 3.340 3.340 224 +0.02(+0.60%)
Feb 04, 2019 3.250 3.320 3.250 3.320 992 +0.08(+2.47%)
Feb 01, 2019 3.240 3.240 3.240 3.240 100 +0.09(+2.86%)
Jan 31, 2019 3.150 3.150 3.150 3.150 22 +0.00(+0.00%)
Jan 30, 2019 3.180 3.199 3.110 3.150 4,472 -0.08(-2.48%)
Jan 29, 2019 3.230 3.230 3.230 3.230 61 +0.00(+0.00%)
Jan 28, 2019 3.230 3.230 3.230 3.230 137 +0.00(+0.00%)
Jan 25, 2019 3.230 3.230 3.230 3.230 100 +0.00(+0.00%)
Jan 24, 2019 3.240 3.240 3.230 3.230 1,118 +0.06(+1.89%)
Jan 23, 2019 3.120 3.200 3.100 3.170 2,576 -0.04(-1.25%)
Jan 22, 2019 3.230 3.384 3.210 3.210 2,398 -0.15(-4.46%)
Jan 18, 2019 3.260 3.454 3.225 3.360 10,000 +0.03(+0.90%)
Jan 17, 2019 3.340 3.400 3.330 3.330 1,073 -0.17(-4.86%)
Jan 16, 2019 3.500 3.500 3.490 3.500 1,493 -0.11(-3.05%)
Jan 15, 2019 3.610 3.610 3.610 3.610 139 +0.00(+0.00%)
Jan 14, 2019 3.800 3.809 3.610 3.610 3,274 -0.15(-3.99%)
Jan 11, 2019 3.760 3.760 3.760 3.760 100 +0.04(+1.08%)
Jan 10, 2019 3.720 3.720 3.720 3.720 109 +0.00(+0.00%)
Jan 09, 2019 3.720 3.720 3.720 3.720 494 +0.15(+4.20%)
Jan 08, 2019 3.570 3.570 3.570 3.570 308 +0.17(+5.00%)
Jan 07, 2019 3.400 3.400 3.400 3.400 152 +0.02(+0.59%)
Jan 04, 2019 3.550 3.550 3.370 3.380 9,900 -0.15(-4.25%)
Jan 03, 2019 3.600 3.600 3.530 3.530 2,084 -0.16(-4.34%)
Jan 02, 2019 3.740 3.740 3.501 3.690 3,572 +0.24(+6.96%)
Dec 31, 2018 3.500 3.680 3.320 3.450 14,300 +0.24(+7.48%)
Dec 28, 2018 3.250 3.250 3.210 3.210 36,800 +0.16(+5.25%)
Dec 27, 2018 3.150 3.450 3.050 3.050 3,743 -0.40(-11.59%)
Dec 26, 2018 3.534 3.534 3.450 3.450 563 +0.08(+2.37%)
Dec 24, 2018 3.700 3.700 3.370 3.370 3,400 -0.31(-8.42%)
Dec 21, 2018 3.680 3.680 3.600 3.680 6,800 -0.03(-0.81%)
Dec 20, 2018 3.690 3.710 3.550 3.710 5,052 -0.04(-1.07%)
Dec 19, 2018 3.620 3.750 3.520 3.750 6,292 +0.14(+3.88%)
Dec 18, 2018 3.520 3.732 3.400 3.610 157,106 +0.21(+6.17%)
Dec 17, 2018 3.660 3.713 3.385 3.400 23,613 -0.15(-4.23%)
Dec 14, 2018 3.980 4.000 3.550 3.550 6,000 -0.53(-12.99%)
Dec 13, 2018 3.700 4.080 3.700 4.080 9,495 +0.43(+11.78%)
Dec 12, 2018 3.630 3.800 3.553 3.650 11,754 -0.13(-3.44%)
Dec 11, 2018 3.760 3.882 3.760 3.780 927 -0.23(-5.74%)
Dec 10, 2018 4.290 4.290 4.010 4.010 2,646 -0.30(-6.96%)
Dec 07, 2018 4.530 4.530 4.300 4.310 3,200 -0.09(-2.05%)
Dec 06, 2018 4.460 4.488 4.400 4.400 1,266 -0.05(-1.23%)
Dec 04, 2018 4.510 4.510 4.455 4.455 4,600 -0.05(-1.22%)
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.