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 (%)
Feb 28, 2023 3.500 3.697 3.255 3.400 7,300 -0.20(-5.56%)
Feb 27, 2023 3.210 3.610 3.210 3.600 3,483 -0.09(-2.44%)
Feb 24, 2023 3.620 3.690 3.600 3.690 810 +0.00(+0.00%)
Feb 23, 2023 3.500 3.690 3.500 3.690 983 +0.24(+6.96%)
Feb 22, 2023 3.490 3.500 3.450 3.450 3,057 -0.05(-1.43%)
Feb 21, 2023 3.570 3.580 3.500 3.500 2,665 +0.01(+0.34%)
Feb 17, 2023 3.500 3.640 3.450 3.488 5,816 -0.06(-1.75%)
Feb 16, 2023 3.740 3.740 3.550 3.550 7,742 -0.11(-3.01%)
Feb 15, 2023 3.600 3.713 3.450 3.660 7,372 +0.01(+0.27%)
Feb 14, 2023 3.740 3.740 3.550 3.650 11,624 +0.00(+0.00%)
Feb 13, 2023 3.710 3.710 3.600 3.650 8,093 +0.08(+2.38%)
Feb 10, 2023 3.520 3.568 3.520 3.565 942 +0.02(+0.56%)
Feb 09, 2023 3.585 3.611 3.527 3.545 6,681 +0.02(+0.71%)
Feb 08, 2023 3.619 3.619 3.516 3.520 2,757 -0.03(-0.85%)
Feb 07, 2023 3.350 3.644 3.350 3.550 13,288 +0.10(+2.86%)
Feb 06, 2023 3.270 3.519 3.226 3.451 10,701 -0.02(-0.54%)
Feb 03, 2023 3.810 3.810 3.450 3.470 4,003 -0.25(-6.72%)
Feb 02, 2023 3.750 3.810 3.690 3.720 15,287 +0.07(+1.92%)
Feb 01, 2023 3.610 3.710 3.530 3.650 29,479 +0.17(+4.89%)
Jan 31, 2023 3.313 3.480 3.313 3.480 17,483 +0.20(+6.10%)
Jan 30, 2023 3.115 3.340 3.115 3.280 17,525 +0.14(+4.46%)
Jan 27, 2023 3.125 3.249 3.080 3.140 5,560 +0.01(+0.38%)
Jan 26, 2023 2.850 3.200 2.830 3.128 15,968 +0.30(+10.73%)
Jan 25, 2023 2.440 2.850 2.440 2.825 10,486 +0.08(+3.10%)
Jan 24, 2023 2.740 2.740 2.740 2.740 278 +0.00(+0.00%)
Jan 23, 2023 2.790 2.790 2.690 2.740 10,726 +0.09(+3.40%)
Jan 20, 2023 2.612 2.650 2.612 2.650 1,716 -0.02(-0.89%)
Jan 19, 2023 2.650 2.700 2.650 2.674 3,634 -0.03(-0.97%)
Jan 18, 2023 2.705 2.725 2.668 2.700 2,413 -0.05(-1.64%)
Jan 17, 2023 2.630 2.745 2.630 2.745 2,299 +0.08(+3.20%)
Jan 13, 2023 2.690 2.695 2.610 2.660 2,226 -0.12(-4.32%)
Jan 12, 2023 2.710 2.789 2.710 2.780 5,725 +0.00(+0.00%)
Jan 11, 2023 2.443 2.780 2.436 2.780 27,590 +0.43(+18.30%)
Jan 10, 2023 2.240 2.375 2.240 2.350 2,720 +0.04(+1.74%)
Jan 09, 2023 2.300 2.380 2.300 2.310 5,623 +0.11(+4.99%)
Jan 06, 2023 2.290 2.290 2.155 2.200 6,157 -0.10(-4.34%)
Jan 04, 2023 2.300 60 -0.00(-0.00%)
Jan 03, 2023 2.190 2.300 2.180 2.300 5,846 +0.14(+6.50%)
Dec 30, 2022 2.120 2.160 1.950 2.160 60,653 -0.03(-1.38%)
Dec 29, 2022 2.100 2.240 2.085 2.190 30,929 -0.01(-0.45%)
Dec 28, 2022 2.490 2.490 2.200 2.200 11,913 -0.13(-5.40%)
Dec 27, 2022 2.300 2.380 2.300 2.326 3,118 -0.07(-3.10%)
Dec 23, 2022 2.450 2.510 2.400 2.400 10,630 -0.12(-4.81%)
Dec 22, 2022 2.470 2.550 2.470 2.521 4,295 -0.03(-1.13%)
Dec 21, 2022 2.560 2.580 2.460 2.550 2,692 -0.11(-4.14%)
Dec 20, 2022 2.650 2.680 2.450 2.660 65,386 +0.00(+0.00%)
Dec 19, 2022 2.620 2.693 2.620 2.660 1,306 -0.07(-2.56%)
Dec 16, 2022 2.680 2.730 2.680 2.730 7,752 +0.00(+0.00%)
Dec 15, 2022 2.730 2.740 2.730 2.730 1,976 +0.00(+0.00%)
Dec 14, 2022 2.890 2.890 2.730 2.730 7,751 -0.19(-6.67%)
Dec 13, 2022 2.880 2.950 2.880 2.925 2,337 +0.06(+2.05%)
Dec 12, 2022 2.880 2.880 2.866 2.866 3,056 -0.05(-1.63%)
Dec 09, 2022 3.000 3.000 2.900 2.914 5,022 -0.06(-2.06%)
Dec 08, 2022 2.950 2.975 2.950 2.975 3,241 +0.12(+4.37%)
Dec 07, 2022 2.950 2.972 2.840 2.850 1,132 -0.14(-4.67%)
Dec 06, 2022 2.980 2.990 2.860 2.990 1,800 +0.01(+0.34%)
Dec 05, 2022 2.967 3.000 2.830 2.980 9,206 +0.03(+1.02%)
Dec 02, 2022 2.885 3.000 2.885 2.950 4,955 +0.02(+0.75%)
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.