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

Sifco Industries (NY: SIF )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 7.650 7.650 7.650 0 +0.30(+4.08%)
Dec 29, 2016 7.350 7.350 7.350 7.350 1,484 +0.00(+0.00%)
Dec 28, 2016 7.850 7.850 7.350 7.350 3,223 -0.30(-3.92%)
Dec 27, 2016 7.500 7.708 7.071 7.650 2,139 +0.26(+3.55%)
Dec 23, 2016 7.387 7.387 7.387 0 -0.07(-0.91%)
Dec 22, 2016 7.496 7.850 7.450 7.455 8,302 -0.29(-3.81%)
Dec 21, 2016 7.700 7.945 7.400 7.750 15,338 -0.29(-3.60%)
Dec 20, 2016 8.000 8.200 7.650 8.040 6,024 -0.11(-1.36%)
Dec 19, 2016 8.050 8.150 7.795 8.150 3,419 -0.15(-1.81%)
Dec 16, 2016 8.100 8.440 8.000 8.300 6,016 -0.10(-1.19%)
Dec 15, 2016 8.650 9.100 8.400 8.400 42,005 -0.35(-4.00%)
Dec 14, 2016 8.245 8.750 8.240 8.750 7,590 +0.50(+6.06%)
Dec 13, 2016 8.250 8.395 7.900 8.250 17,822 -0.55(-6.25%)
Dec 12, 2016 9.100 9.100 8.650 8.800 2,040 -0.30(-3.30%)
Dec 09, 2016 8.850 9.100 8.650 9.100 5,223 +0.00(+0.00%)
Dec 08, 2016 9.000 9.400 8.800 9.100 732 +0.45(+5.20%)
Dec 07, 2016 10.20 10.23 8.625 8.650 10,171 -1.95(-18.40%)
Dec 06, 2016 11.00 11.05 10.60 10.60 65,044 -0.35(-3.20%)
Dec 05, 2016 10.80 11.00 10.80 10.95 1,627 -0.15(-1.35%)
Dec 02, 2016 11.11 11.11 10.51 11.10 868 -0.15(-1.33%)
Nov 30, 2016 11.25 123 +0.07(+0.65%)
Nov 29, 2016 11.35 11.40 11.03 11.18 1,642 -0.17(-1.53%)
Nov 28, 2016 11.35 11.35 11.35 11.35 1,024 +0.70(+6.57%)
Nov 25, 2016 10.65 10.65 10.65 10.65 1,140 +0.70(+7.04%)
Nov 23, 2016 9.950 9.950 9.950 0 -0.55(-5.24%)
Nov 22, 2016 10.68 11.75 10.30 10.50 2,423 -0.31(-2.91%)
Nov 21, 2016 9.800 10.85 9.800 10.81 8,812 +0.91(+9.24%)
Nov 18, 2016 10.00 10.00 9.900 9.900 764 +0.15(+1.54%)
Nov 17, 2016 9.800 9.800 9.750 9.750 600 -0.20(-2.01%)
Nov 16, 2016 9.781 9.950 9.781 9.950 1,808 +0.20(+2.05%)
Nov 15, 2016 9.900 9.900 9.750 9.750 461 -0.25(-2.50%)
Nov 14, 2016 9.700 10.05 9.700 10.00 26,976 +0.11(+1.06%)
Nov 10, 2016 9.895 9.895 9.895 0 +1.09(+12.44%)
Nov 09, 2016 8.900 8.900 8.900 8.800 2,924 +0.20(+2.33%)
Nov 08, 2016 8.950 8.950 8.600 8.600 1,502 -1.50(-14.85%)
Nov 07, 2016 8.850 10.10 8.850 10.10 1,922 +0.56(+5.87%)
Nov 03, 2016 9.540 9.540 9.540 0 -0.26(-2.65%)
Nov 01, 2016 9.800 9.800 9.800 0 -0.50(-4.85%)
Oct 31, 2016 10.45 10.45 10.25 10.30 903 +0.07(+0.64%)
Oct 28, 2016 10.23 10.23 10.23 10.23 361 -0.02(-0.15%)
Oct 27, 2016 10.28 10.29 9.960 10.25 3,032 -0.03(-0.29%)
Oct 26, 2016 9.950 10.29 9.791 10.28 9,656 +0.28(+2.80%)
Oct 25, 2016 9.300 10.00 9.300 10.00 2,921 +0.61(+6.50%)
Oct 24, 2016 9.390 9.390 9.390 9.390 151 +0.09(+0.97%)
Oct 21, 2016 9.290 9.300 9.290 9.300 561 +0.18(+1.97%)
Oct 17, 2016 8.970 9.120 8.950 9.120 150 +0.39(+4.47%)
Oct 14, 2016 9.140 9.140 8.730 8.730 3,955 -0.30(-3.32%)
Oct 11, 2016 9.030 9.090 9.020 9.030 114 -0.43(-4.55%)
Oct 10, 2016 9.950 9.950 9.460 9.460 562 -0.18(-1.87%)
Oct 06, 2016 9.470 9.640 9.640 9.640 2,000 -0.00(-0.01%)
Oct 05, 2016 9.610 9.768 9.551 9.640 3,458 +0.18(+1.91%)
Oct 04, 2016 10.03 10.08 9.460 9.460 6,197 -0.90(-8.69%)
Oct 03, 2016 10.00 10.41 9.990 10.36 3,147 +0.45(+4.51%)
Sep 30, 2016 9.600 9.913 9.600 9.913 460 -0.05(-0.47%)
Sep 29, 2016 9.672 10.40 9.650 9.960 8,090 +0.10(+1.00%)
Sep 28, 2016 9.861 9.861 9.861 9.861 262 +0.32(+3.37%)
Sep 27, 2016 9.450 9.540 9.430 9.540 5,128 +0.11(+1.17%)
Sep 26, 2016 9.380 9.500 9.320 9.430 5,266 -0.02(-0.21%)
Sep 23, 2016 9.400 9.480 9.400 9.450 4,216 -0.01(-0.07%)
Sep 22, 2016 9.400 9.460 9.400 9.457 18,367 +0.06(+0.60%)
Sep 21, 2016 9.400 9.500 9.377 9.400 25,256 -0.33(-3.38%)
Sep 20, 2016 9.170 9.780 9.100 9.728 33,463 +0.55(+5.97%)
Sep 19, 2016 8.900 9.270 8.890 9.180 10,678 +0.28(+3.15%)
Sep 16, 2016 8.150 8.900 8.050 8.900 15,231 +0.90(+11.25%)
Sep 15, 2016 7.600 8.100 7.530 8.000 14,470 +0.41(+5.40%)
Sep 14, 2016 7.640 7.640 7.436 7.590 8,243 +0.10(+1.34%)
Sep 13, 2016 7.560 7.880 7.230 7.490 8,952 +0.01(+0.13%)
Sep 12, 2016 6.450 7.480 6.450 7.480 115,661 +0.59(+8.56%)
Sep 09, 2016 6.600 6.890 6.510 6.890 10,582 +0.20(+2.99%)
Sep 08, 2016 6.550 6.700 6.550 6.690 75,825 +0.40(+6.36%)
Sep 07, 2016 6.550 6.720 6.260 6.290 4,285 -0.26(-3.97%)
Sep 06, 2016 6.690 6.720 6.460 6.550 5,195 +0.04(+0.61%)
Sep 02, 2016 6.500 6.510 6.510 6.510 7,100 +0.01(+0.15%)
Sep 01, 2016 6.500 6.500 6.480 6.500 1,936 -0.05(-0.76%)
Aug 31, 2016 6.550 6.550 6.510 6.550 3,714 -0.03(-0.52%)
Aug 30, 2016 6.550 6.700 6.510 6.584 22,664 +0.03(+0.51%)
Aug 29, 2016 6.510 6.730 6.483 6.551 56,204 +0.04(+0.63%)
Aug 26, 2016 6.503 6.550 6.500 6.510 9,325 +0.00(+0.00%)
Aug 25, 2016 6.530 6.530 6.500 6.510 8,617 -0.02(-0.31%)
Aug 24, 2016 6.520 6.550 6.520 6.530 14,438 +0.06(+0.93%)
Aug 23, 2016 6.260 6.471 6.250 6.470 4,435 +0.14(+2.24%)
Aug 22, 2016 6.497 6.499 6.250 6.328 4,461 -0.15(-2.30%)
Aug 19, 2016 6.417 6.477 6.417 6.477 1,767 +0.02(+0.28%)
Aug 18, 2016 6.520 6.590 6.250 6.459 4,594 -0.17(-2.58%)
Aug 17, 2016 6.410 6.630 6.250 6.630 2,711 +0.08(+1.29%)
Aug 16, 2016 6.720 6.790 6.360 6.546 16,465 -0.24(-3.60%)
Aug 15, 2016 7.038 7.038 6.660 6.790 2,124 -0.24(-3.41%)
Aug 12, 2016 7.400 7.400 7.030 7.030 4,978 -0.22(-3.03%)
Aug 11, 2016 7.325 7.325 7.250 7.250 3,597 -0.08(-1.09%)
Aug 10, 2016 8.000 8.000 7.280 7.330 42,634 -1.17(-13.76%)
Aug 09, 2016 8.308 8.620 8.271 8.500 10,728 +0.21(+2.58%)
Aug 08, 2016 8.230 8.310 8.230 8.286 1,693 -0.13(-1.59%)
Aug 05, 2016 8.270 8.570 8.270 8.420 984 +0.12(+1.45%)
Aug 04, 2016 8.310 8.310 8.300 8.300 520 -0.10(-1.19%)
Aug 03, 2016 8.443 8.740 8.400 8.400 1,301 -0.00(-0.00%)
Aug 02, 2016 8.500 8.700 8.270 8.400 3,476 +0.22(+2.70%)
Aug 01, 2016 8.260 8.400 8.124 8.180 5,716 -0.39(-4.55%)
Jul 28, 2016 8.200 8.570 8.570 8.570 700 +0.36(+4.38%)
Jul 27, 2016 8.500 8.500 8.180 8.210 12,196 -0.37(-4.31%)
Jul 26, 2016 9.050 9.050 8.580 8.580 4,620 -0.42(-4.67%)
Jul 25, 2016 8.450 9.000 8.400 9.000 5,093 +0.67(+8.04%)
Jul 22, 2016 8.330 8.330 8.330 8.330 674 -0.07(-0.83%)
Jul 21, 2016 8.550 8.550 8.265 8.400 1,975 +0.05(+0.65%)
Jul 20, 2016 8.260 8.369 8.230 8.346 3,221 -0.05(-0.59%)
Jul 19, 2016 8.339 8.395 8.339 8.395 869 +0.08(+1.02%)
Jul 18, 2016 8.230 8.310 8.230 8.310 7,417 +0.08(+0.97%)
Jul 15, 2016 8.160 8.700 8.160 8.230 26,264 +0.13(+1.60%)
Jul 14, 2016 8.700 8.700 8.100 8.100 2,818 -0.35(-4.14%)
Jul 13, 2016 8.520 8.750 8.450 8.450 1,945 -0.55(-6.11%)
Jul 12, 2016 9.000 9.000 8.700 9.000 4,417 +0.15(+1.69%)
Jul 11, 2016 9.050 9.050 8.810 8.850 1,633 -0.15(-1.67%)
Jul 08, 2016 9.200 9.370 9.000 9.000 19,866 -0.21(-2.28%)
Jul 07, 2016 9.250 9.300 9.000 9.210 4,400 -0.04(-0.43%)
Jul 06, 2016 9.360 9.360 9.000 9.250 4,231 -0.12(-1.28%)
Jul 05, 2016 9.300 9.480 9.300 9.370 2,900 -0.32(-3.30%)
Jul 01, 2016 9.720 9.690 9.690 9.690 600 -0.31(-3.12%)
Jun 30, 2016 9.570 10.00 9.570 10.00 984 +0.40(+4.19%)
Jun 29, 2016 10.00 10.25 9.600 9.600 3,210 -0.60(-5.88%)
Jun 28, 2016 9.520 10.20 9.520 10.20 2,663 +0.58(+6.08%)
Jun 27, 2016 9.600 9.615 9.600 9.615 2,830 +0.21(+2.29%)
Jun 24, 2016 9.400 9.400 9.400 9.400 222 -0.60(-6.00%)
Jun 23, 2016 10.19 10.19 10.00 10.00 7,317 -0.19(-1.86%)
Jun 22, 2016 10.19 10.19 10.19 10.19 445 +0.06(+0.59%)
Jun 21, 2016 10.13 10.13 10.13 10.13 212 +0.16(+1.60%)
Jun 20, 2016 9.760 9.980 9.760 9.970 974 -0.29(-2.83%)
Jun 17, 2016 9.571 10.26 9.571 10.26 10,414 +0.64(+6.65%)
Jun 16, 2016 9.250 9.660 9.250 9.620 846 +0.07(+0.73%)
Jun 15, 2016 9.250 9.760 9.250 9.550 2,199 -0.05(-0.52%)
Jun 14, 2016 9.690 9.930 9.260 9.600 7,171 -0.10(-1.03%)
Jun 13, 2016 10.40 10.40 9.520 9.700 2,431 -0.30(-3.00%)
Jun 10, 2016 10.04 10.23 10.00 10.00 1,570 +0.17(+1.73%)
Jun 09, 2016 9.800 9.830 9.800 9.830 433 -0.11(-1.11%)
Jun 08, 2016 9.750 10.19 9.750 9.940 10,682 +0.19(+1.95%)
Jun 07, 2016 9.400 9.750 9.400 9.750 1,817 +0.46(+4.95%)
Jun 06, 2016 9.480 9.500 9.290 9.290 1,966 +0.09(+0.98%)
Jun 02, 2016 9.160 9.300 9.160 9.200 119 -0.30(-3.16%)
Jun 01, 2016 9.639 9.800 9.500 9.500 533 -0.22(-2.31%)
May 27, 2016 9.630 9.770 9.500 9.725 1 -0.21(-2.16%)
May 25, 2016 9.640 9.940 9.500 9.940 1 -0.09(-0.90%)
May 24, 2016 10.05 10.19 9.600 10.03 7,036 +0.53(+5.58%)
May 23, 2016 9.752 9.752 9.500 9.500 1,539 -0.31(-3.16%)
May 20, 2016 9.990 10.09 9.810 9.810 1,243 +0.01(+0.10%)
May 19, 2016 10.00 10.10 9.750 9.800 14,545 -0.46(-4.48%)
May 18, 2016 9.990 10.26 9.750 10.26 1,096 +0.19(+1.89%)
May 17, 2016 10.38 10.38 10.07 10.07 1,662 -0.13(-1.27%)
May 13, 2016 10.25 10.20 10.20 10.20 700 +0.21(+2.10%)
May 12, 2016 10.15 10.15 9.990 9.990 512 -0.42(-4.03%)
May 11, 2016 10.39 10.41 10.39 10.41 435 +0.00(+0.00%)
May 10, 2016 10.51 10.51 10.41 10.41 1,476 -0.09(-0.86%)
May 04, 2016 10.49 10.50 10.50 10.50 300 -0.09(-0.85%)
May 02, 2016 10.61 10.61 10.41 10.59 53 -0.08(-0.75%)
Apr 29, 2016 10.77 10.78 10.67 10.67 1,565 -0.11(-1.02%)
Apr 28, 2016 10.90 10.90 10.78 10.78 1,209 +0.28(+2.67%)
Apr 26, 2016 10.25 10.50 10.25 10.50 101 +0.25(+2.44%)
Apr 22, 2016 10.29 10.25 10.25 10.25 300 +0.12(+1.18%)
Apr 21, 2016 9.790 10.13 9.790 10.13 510 +0.32(+3.26%)
Apr 20, 2016 10.05 10.41 9.810 9.810 1,760 -0.62(-5.94%)
Apr 19, 2016 9.720 10.43 9.720 10.43 1,201 +0.54(+5.46%)
Apr 18, 2016 9.955 10.65 9.890 9.890 1,262 -0.23(-2.27%)
Apr 15, 2016 10.05 10.40 9.910 10.12 751 +0.10(+0.98%)
Apr 14, 2016 10.69 10.87 10.02 10.02 12,892 -0.54(-5.10%)
Apr 13, 2016 10.65 10.76 10.10 10.56 6,819 -0.19(-1.77%)
Apr 12, 2016 10.87 10.87 10.75 10.75 306 +0.10(+0.94%)
Apr 11, 2016 10.90 10.90 10.65 10.65 380 +0.14(+1.33%)
Apr 08, 2016 10.50 10.51 10.50 10.51 610 -0.49(-4.44%)
Apr 07, 2016 10.74 11.00 10.53 11.00 5,791 +0.19(+1.75%)
Apr 06, 2016 10.95 10.95 10.70 10.81 1,265 +0.32(+3.05%)
Apr 05, 2016 9.080 10.49 9.080 10.49 826 +1.40(+15.40%)
Apr 01, 2016 8.910 9.170 8.850 9.090 118 -0.20(-2.15%)
Mar 31, 2016 9.200 9.630 9.200 9.290 2,494 +0.46(+5.19%)
Mar 30, 2016 8.000 9.040 8.000 8.832 4,161 +0.82(+10.26%)
Mar 29, 2016 8.570 8.570 8.010 8.010 1,197 -0.24(-2.91%)
Mar 28, 2016 8.250 8.250 8.250 8.250 102 -0.45(-5.17%)
Mar 24, 2016 8.700 8.700 8.700 8.700 400 -0.00(-0.00%)
Mar 23, 2016 8.500 8.700 8.500 8.700 1,421 -0.24(-2.65%)
Mar 22, 2016 9.020 9.110 8.937 8.937 1,540 -0.21(-2.33%)
Mar 21, 2016 8.900 9.200 8.900 9.150 2,928 -0.30(-3.17%)
Mar 18, 2016 9.450 9.450 9.450 9.450 127 +0.16(+1.72%)
Mar 17, 2016 9.500 9.500 9.000 9.290 4,464 -0.29(-3.03%)
Mar 14, 2016 9.970 9.970 9.100 9.580 7 +0.03(+0.31%)
Mar 10, 2016 9.550 9.550 9.550 9.550 28 +0.30(+3.24%)
Mar 09, 2016 9.100 9.250 9.100 9.250 417 -0.15(-1.60%)
Mar 08, 2016 9.410 9.410 9.400 9.400 364 -0.59(-5.91%)
Mar 07, 2016 9.670 9.990 9.635 9.990 761 +0.17(+1.73%)
Mar 04, 2016 8.320 9.820 8.300 9.820 6,114 +1.42(+16.90%)
Mar 03, 2016 8.400 8.400 8.400 8.400 488 +0.02(+0.24%)
Mar 02, 2016 8.380 8.380 8.380 8.380 162 +0.08(+0.96%)
Feb 29, 2016 8.300 8.300 8.300 8.300 64 -0.10(-1.19%)
Feb 26, 2016 8.450 8.450 8.250 8.400 1,425 -0.03(-0.36%)
Feb 25, 2016 8.000 8.436 8.000 8.430 1,445 +0.43(+5.37%)
Feb 24, 2016 8.000 8.000 8.000 8.000 108 -0.35(-4.19%)
Feb 23, 2016 7.980 8.350 7.930 8.350 1,678 -0.03(-0.36%)
Feb 22, 2016 8.380 8.380 8.380 8.380 164 +0.22(+2.66%)
Feb 19, 2016 8.260 8.300 8.163 8.163 679 +0.27(+3.46%)
Feb 18, 2016 7.890 7.890 7.890 7.890 100 +0.02(+0.27%)
Feb 17, 2016 7.910 7.910 7.660 7.868 5,350 -0.05(-0.65%)
Feb 16, 2016 8.200 8.200 7.920 7.920 328 +0.01(+0.13%)
Feb 12, 2016 7.790 7.910 7.910 7.910 200 -0.54(-6.39%)
Feb 10, 2016 8.290 8.450 8.110 8.450 268 -0.02(-0.24%)
Feb 09, 2016 8.070 8.470 8.070 8.470 530 +0.12(+1.44%)
Feb 08, 2016 8.050 8.390 7.649 8.350 19,484 +0.30(+3.73%)
Feb 05, 2016 8.000 8.050 8.000 8.050 792 +0.17(+2.16%)
Feb 04, 2016 7.820 7.880 7.820 7.880 343 +0.18(+2.34%)
Feb 03, 2016 7.520 7.980 7.520 7.700 517 -0.28(-3.51%)
Feb 02, 2016 7.920 7.980 7.920 7.980 305 +0.23(+2.97%)
Feb 01, 2016 8.170 8.170 7.750 7.750 4,957 +0.00(+0.00%)
Jan 29, 2016 7.620 7.900 7.530 7.750 5,177 +0.17(+2.24%)
Jan 28, 2016 7.580 7.720 7.570 7.580 4,958 -0.35(-4.41%)
Jan 27, 2016 7.790 8.110 7.790 7.930 2,131 +0.05(+0.63%)
Jan 26, 2016 7.640 7.900 7.640 7.880 890 -0.14(-1.75%)
Jan 25, 2016 8.150 8.190 8.020 8.020 33,715 -0.13(-1.60%)
Jan 22, 2016 7.640 8.150 7.640 8.150 1,592 +0.54(+7.10%)
Jan 21, 2016 8.020 8.090 7.050 7.610 11,460 -0.41(-5.11%)
Jan 20, 2016 8.000 8.590 7.790 8.020 8,183 +0.05(+0.63%)
Jan 19, 2016 8.000 8.000 7.760 7.970 886 +0.14(+1.79%)
Jan 15, 2016 7.710 7.830 7.830 7.830 2,000 -0.02(-0.25%)
Jan 14, 2016 7.810 8.030 7.810 7.850 1,518 -0.08(-1.01%)
Jan 13, 2016 7.900 8.090 7.650 7.930 3,191 -0.17(-2.10%)
Jan 12, 2016 7.920 8.150 7.880 8.100 3,862 -0.06(-0.74%)
Jan 11, 2016 8.490 8.490 8.000 8.160 5,175 +0.29(+3.68%)
Jan 08, 2016 8.800 8.845 7.750 7.870 6,876 -1.12(-12.46%)
Jan 07, 2016 9.460 9.460 8.520 8.990 1,001 -0.06(-0.66%)
Jan 06, 2016 9.450 9.450 9.050 9.050 503 -0.46(-4.84%)
Jan 05, 2016 10.33 10.33 9.400 9.510 5,267 -0.57(-5.65%)
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.