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: 8:00 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 (%)
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%)
Dec 03, 2018 4.570 4.570 4.510 4.510 6,154 -0.23(-4.85%)
Nov 30, 2018 4.900 4.900 4.740 4.740 500 +0.09(+1.94%)
Nov 29, 2018 4.650 4.650 4.650 4.650 60 +0.00(+0.00%)
Nov 28, 2018 4.800 4.900 4.650 4.650 2,998 -0.24(-4.91%)
Nov 27, 2018 4.750 4.900 4.650 4.890 6,772 -0.01(-0.20%)
Nov 26, 2018 4.900 4.900 4.900 4.900 47 -0.00(-0.00%)
Nov 23, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Nov 21, 2018 4.900 4.900 4.900 0 -0.00(-0.00%)
Nov 20, 2018 4.900 4.900 4.900 4.900 64 +0.00(+0.00%)
Nov 19, 2018 4.690 4.900 4.680 4.900 2,892 +0.01(+0.20%)
Nov 16, 2018 4.785 4.890 4.785 4.890 600 +0.11(+2.20%)
Nov 15, 2018 4.785 4.785 4.785 4.785 246 +0.06(+1.20%)
Nov 14, 2018 4.703 4.728 4.703 4.728 1,248 +0.03(+0.59%)
Nov 13, 2018 4.700 4.700 4.700 4.700 532 -0.19(-3.89%)
Nov 12, 2018 4.806 4.891 4.806 4.891 2,895 -0.01(-0.19%)
Nov 09, 2018 4.795 4.900 4.795 4.900 200 +0.12(+2.51%)
Nov 08, 2018 4.780 4.780 4.780 4.780 612 +0.02(+0.42%)
Nov 07, 2018 4.760 4.760 4.760 4.760 169 +0.00(+0.00%)
Nov 06, 2018 4.970 4.970 4.760 4.760 730 -0.21(-4.23%)
Nov 05, 2018 4.970 4.970 4.970 4.970 38 +0.00(+0.00%)
Nov 02, 2018 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Nov 01, 2018 4.970 4.970 4.970 4.970 454 +0.03(+0.70%)
Oct 31, 2018 4.985 4.985 4.936 4.936 2,548 +0.02(+0.42%)
Oct 30, 2018 4.850 4.915 4.850 4.915 1,409 +0.08(+1.76%)
Oct 29, 2018 4.990 4.997 4.830 4.830 858 -0.04(-0.82%)
Oct 26, 2018 4.915 4.915 4.866 4.870 700 -0.14(-2.71%)
Oct 25, 2018 5.006 5.006 5.006 5.006 119 +0.00(+0.00%)
Oct 24, 2018 4.780 5.006 4.690 5.006 989 +0.26(+5.38%)
Oct 23, 2018 4.830 5.100 4.750 4.750 4,728 -0.04(-0.84%)
Oct 22, 2018 4.810 5.000 4.790 4.790 8,626 -0.10(-2.04%)
Oct 19, 2018 4.850 5.020 4.850 4.890 12,300 -0.08(-1.61%)
Oct 18, 2018 4.928 4.970 4.860 4.970 2,785 -0.04(-0.80%)
Oct 17, 2018 5.010 5.010 16 +0.00(+0.00%)
Oct 16, 2018 5.010 5.010 5.010 5.010 14 +0.00(+0.00%)
Oct 15, 2018 5.109 5.115 4.950 5.010 3,297 -0.24(-4.64%)
Oct 11, 2018 5.254 5.254 5.254 0 +0.24(+4.87%)
Oct 10, 2018 5.010 5.044 4.850 5.010 2,507 -0.24(-4.57%)
Oct 09, 2018 5.350 5.360 5.250 5.250 644 +0.22(+4.37%)
Oct 08, 2018 5.030 5.030 5.030 5.030 1,299 -0.28(-5.27%)
Oct 05, 2018 5.460 5.460 5.160 5.310 2,800 -0.13(-2.39%)
Oct 04, 2018 5.150 5.450 5.147 5.440 2,811 +0.09(+1.68%)
Oct 03, 2018 5.233 5.350 5.233 5.350 234 +0.21(+4.11%)
Oct 02, 2018 5.139 5.139 5.139 5.139 35 +0.00(+0.00%)
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.