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, 2020 2.250 2.250 5 +0.00(+0.00%)
Mar 30, 2020 2.246 2.250 2.246 2.250 706 +0.00(+0.00%)
Mar 27, 2020 2.150 2.265 2.150 2.250 1,500 +0.02(+0.95%)
Mar 26, 2020 2.011 2.294 1.960 2.229 32,726 +0.03(+1.31%)
Mar 25, 2020 2.200 2.200 2.200 2.200 2,213 -0.01(-0.45%)
Mar 24, 2020 2.080 2.210 2.000 2.210 6,508 +0.21(+10.50%)
Mar 23, 2020 2.040 2.040 1.970 2.000 1,489 -0.02(-1.06%)
Mar 20, 2020 2.140 2.140 2.022 2.022 4,400 -0.16(-7.33%)
Mar 19, 2020 2.182 2.182 2.182 2.182 1,113 +0.08(+3.88%)
Mar 18, 2020 2.129 2.130 1.890 2.100 9,354 -0.08(-3.60%)
Mar 17, 2020 2.490 2.490 2.177 2.179 7,461 -0.39(-15.23%)
Mar 16, 2020 2.680 2.680 2.570 2.570 1,612 -0.46(-15.18%)
Mar 13, 2020 3.250 3.280 3.010 3.030 7,600 -0.28(-8.39%)
Mar 12, 2020 3.278 3.317 3.150 3.308 6,949 -0.10(-3.00%)
Mar 11, 2020 3.410 3.410 3.410 3.410 212 +0.00(+0.00%)
Mar 10, 2020 3.530 3.530 3.350 3.410 4,356 -0.04(-1.11%)
Mar 09, 2020 3.760 3.760 3.448 3.448 1,150 -0.46(-11.81%)
Mar 06, 2020 4.000 4.160 3.910 3.910 8,700 -0.14(-3.46%)
Mar 05, 2020 4.000 4.050 4.000 4.050 1,379 -0.00(-0.08%)
Mar 04, 2020 4.000 4.063 4.000 4.053 2,084 +0.00(+0.08%)
Mar 03, 2020 4.050 4.050 4.000 4.050 6,194 -0.26(-6.03%)
Mar 02, 2020 4.310 4.310 4.310 4.310 160 +0.00(+0.00%)
Feb 28, 2020 4.310 4.310 4.310 4.310 200 +0.07(+1.75%)
Feb 27, 2020 4.450 4.459 4.100 4.236 16,854 -0.27(-6.08%)
Feb 26, 2020 4.533 4.533 4.510 4.510 1,465 -0.05(-1.10%)
Feb 25, 2020 4.560 4.560 4.560 4.560 553 +0.11(+2.47%)
Feb 24, 2020 4.520 4.535 4.450 4.450 1,868 -0.16(-3.47%)
Feb 21, 2020 4.680 4.690 4.610 4.610 2,900 +0.01(+0.22%)
Feb 20, 2020 4.460 4.718 4.460 4.600 1,122 +0.09(+2.00%)
Feb 19, 2020 4.495 4.550 4.300 4.510 10,263 -0.30(-6.24%)
Feb 18, 2020 4.920 4.950 4.800 4.810 8,726 +0.01(+0.31%)
Feb 14, 2020 5.091 5.250 4.650 4.795 4,700 -0.28(-5.42%)
Feb 13, 2020 5.620 5.620 5.070 5.070 3,569 -0.19(-3.55%)
Feb 12, 2020 5.239 5.260 5.130 5.256 1,907 +0.33(+6.62%)
Feb 11, 2020 5.186 5.186 4.910 4.930 1,858 +0.06(+1.23%)
Feb 10, 2020 4.570 4.870 4.570 4.870 7,538 +0.12(+2.53%)
Feb 07, 2020 4.794 4.795 4.650 4.750 3,700 +0.25(+5.56%)
Feb 06, 2020 4.500 4.500 4.500 4.500 106 +0.00(+0.00%)
Feb 05, 2020 4.372 4.560 4.372 4.500 8,826 +0.00(+0.00%)
Feb 04, 2020 4.581 4.581 4.500 4.500 2,596 +0.00(+0.00%)
Feb 03, 2020 4.368 4.689 4.348 4.500 7,806 +0.01(+0.22%)
Jan 31, 2020 4.270 4.490 4.250 4.490 11,500 +0.10(+2.33%)
Jan 30, 2020 4.260 4.430 4.250 4.388 6,736 -0.07(-1.60%)
Jan 29, 2020 4.390 4.460 4.270 4.459 4,792 +0.13(+2.98%)
Jan 28, 2020 4.325 4.400 4.287 4.330 3,540 +0.07(+1.64%)
Jan 27, 2020 4.314 4.314 4.250 4.260 5,613 -0.14(-3.18%)
Jan 24, 2020 4.750 4.750 4.327 4.400 3,300 +0.00(+0.00%)
Jan 23, 2020 4.620 4.620 4.400 4.400 4,656 -0.26(-5.58%)
Jan 22, 2020 4.880 4.880 4.660 4.660 3,153 -0.22(-4.51%)
Jan 21, 2020 4.700 4.880 4.500 4.880 10,307 +0.14(+3.06%)
Jan 17, 2020 4.850 4.850 4.520 4.735 7,100 +0.34(+7.64%)
Jan 16, 2020 4.399 4.399 4.399 4.399 316 +0.03(+0.67%)
Jan 15, 2020 4.380 4.430 4.370 4.370 1,538 -0.01(-0.23%)
Jan 14, 2020 4.300 4.380 4.250 4.380 15,680 -0.10(-2.19%)
Jan 13, 2020 4.462 4.530 4.428 4.478 4,552 +0.07(+1.50%)
Jan 10, 2020 4.700 4.700 4.273 4.412 21,300 -0.24(-5.12%)
Jan 09, 2020 4.730 4.780 4.510 4.650 5,261 -0.04(-0.84%)
Jan 08, 2020 4.700 4.760 4.490 4.689 14,753 +0.12(+2.61%)
Jan 07, 2020 4.550 4.590 4.260 4.570 23,113 +0.15(+3.39%)
Jan 06, 2020 4.410 4.770 4.400 4.420 43,911 +0.28(+6.76%)
Jan 03, 2020 4.170 4.270 3.890 4.140 5,500 -0.26(-5.91%)
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.