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

Sifco Industries (NY: SIF )

3.180 +0.130 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.942 3.020 2.942 3.006 803 -0.02(-0.79%)
Mar 30, 2023 2.750 3.030 2.750 3.030 7,244 +0.28(+10.18%)
Mar 29, 2023 2.720 2.750 2.720 2.750 2,335 +0.20(+7.84%)
Mar 28, 2023 2.510 2.650 2.510 2.550 1,396 -0.16(-6.06%)
Mar 27, 2023 2.715 2.715 2.715 2.715 483 +0.01(+0.54%)
Mar 24, 2023 2.730 2.740 2.630 2.700 1,564 -0.03(-1.10%)
Mar 23, 2023 2.550 2.733 2.550 2.730 2,109 +0.08(+3.02%)
Mar 22, 2023 2.573 2.650 2.573 2.650 2,453 +0.11(+4.33%)
Mar 21, 2023 2.600 2.600 2.420 2.540 13,038 +0.01(+0.40%)
Mar 20, 2023 2.490 2.593 2.490 2.530 5,341 -0.06(-2.32%)
Mar 17, 2023 2.500 2.590 2.500 2.590 892 -0.01(-0.38%)
Mar 16, 2023 2.590 2.600 2.550 2.600 563 +0.05(+1.96%)
Mar 15, 2023 2.500 2.595 2.500 2.550 7,045 -0.05(-1.92%)
Mar 14, 2023 2.350 2.720 2.350 2.600 6,307 +0.32(+14.04%)
Mar 13, 2023 2.280 2.430 2.280 2.280 4,538 +0.00(+0.00%)
Mar 10, 2023 2.400 2.400 2.280 2.280 4,849 -0.03(-1.08%)
Mar 09, 2023 2.345 2.362 2.120 2.305 15,914 +0.05(+1.99%)
Mar 08, 2023 2.440 2.495 2.260 2.260 5,113 -0.18(-7.38%)
Mar 07, 2023 2.750 2.750 2.120 2.440 45,434 -0.37(-13.17%)
Mar 06, 2023 2.810 3.010 2.650 2.810 12,747 -0.20(-6.64%)
Mar 03, 2023 3.220 3.220 2.890 3.010 10,150 -0.10(-3.24%)
Mar 02, 2023 3.402 3.402 3.111 3.111 3,226 -0.19(-5.73%)
Mar 01, 2023 3.490 3.490 3.300 3.300 1,426 -0.10(-2.94%)
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%)
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.