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 (%)
May 31, 2019 2.910 2.910 2.910 0 +0.01(+0.34%)
May 30, 2019 2.900 2.900 2.900 2.900 441 -0.00(-0.15%)
May 29, 2019 2.904 2.904 2.904 51 +0.00(+0.00%)
May 28, 2019 2.940 2.950 2.810 2.904 7,235 -0.03(-1.06%)
May 24, 2019 3.040 3.040 2.936 2.936 600 -0.05(-1.82%)
May 23, 2019 2.990 2.990 2.990 10 +0.00(+0.00%)
May 22, 2019 3.010 3.033 2.990 2.990 2,518 -0.05(-1.76%)
May 21, 2019 3.044 3.044 3.044 3.044 229 -0.08(-2.59%)
May 20, 2019 3.124 3.124 3.124 3.124 143 +0.00(+0.00%)
May 17, 2019 3.105 3.140 3.105 3.124 800 +0.13(+4.49%)
May 16, 2019 2.953 2.990 2.953 2.990 1,177 +0.04(+1.36%)
May 15, 2019 2.915 2.950 2.915 2.950 2,136 -0.05(-1.67%)
May 14, 2019 2.900 3.000 2.860 3.000 6,080 +0.07(+2.39%)
May 13, 2019 2.882 2.950 2.850 2.930 4,030 +0.09(+3.14%)
May 10, 2019 2.841 2.841 2.841 2.841 100 +0.09(+3.30%)
May 09, 2019 2.750 2.750 2.750 2.750 44 +0.00(+0.00%)
May 08, 2019 2.750 2.750 2.750 2.750 3 +0.00(+0.00%)
May 07, 2019 2.750 2.750 203 +0.00(+0.00%)
May 06, 2019 2.940 2.965 2.750 2.750 3,274 -0.09(-3.17%)
May 03, 2019 2.793 2.840 2.786 2.840 1,500 +0.09(+3.45%)
May 02, 2019 2.745 2.745 2.745 2.745 356 -0.10(-3.45%)
May 01, 2019 2.843 2.843 2.843 2.843 284 -0.08(-2.62%)
Apr 30, 2019 2.920 2.920 2.920 2.920 869 +0.07(+2.46%)
Apr 29, 2019 2.850 2.850 2.850 2.850 221 +0.10(+3.50%)
Apr 26, 2019 2.754 2.754 2.754 2.754 100 +0.00(+0.00%)
Apr 25, 2019 2.754 2.754 2.754 2.754 196 +0.00(+0.00%)
Apr 24, 2019 2.754 2.754 2.754 2.754 110 +0.00(+0.00%)
Apr 23, 2019 2.754 2.754 2.754 2.754 344 -0.13(-4.39%)
Apr 22, 2019 2.880 2.880 2.880 2.880 149 +0.00(+0.00%)
Apr 18, 2019 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Apr 17, 2019 2.880 2.880 81 +0.00(+0.00%)
Apr 16, 2019 2.880 2.880 2.880 2.880 229 +0.00(+0.00%)
Apr 15, 2019 2.880 2.880 2.876 2.880 527 +0.12(+4.25%)
Apr 12, 2019 2.752 2.763 2.752 2.763 900 -0.07(-2.52%)
Apr 11, 2019 2.834 2.834 2.834 2.834 2 +0.00(+0.00%)
Apr 10, 2019 2.766 2.850 2.766 2.834 3,151 -0.03(-0.90%)
Apr 09, 2019 2.860 2.860 2.860 2.860 43 +0.00(+0.00%)
Apr 08, 2019 2.880 2.880 2.860 2.860 269 +0.14(+5.15%)
Apr 05, 2019 2.850 2.850 2.720 2.720 300 -0.14(-4.90%)
Apr 04, 2019 2.860 2.860 2.860 2.860 355 +0.00(+0.00%)
Apr 03, 2019 2.860 2.860 2.860 2.860 63 +0.00(+0.00%)
Apr 02, 2019 2.870 2.870 2.860 2.860 560 +0.10(+3.62%)
Apr 01, 2019 2.760 2.760 54 +0.00(+0.00%)
Mar 29, 2019 2.740 2.866 2.700 2.760 12,300 +0.02(+0.73%)
Mar 28, 2019 2.800 2.800 2.720 2.740 10,929 -0.06(-2.14%)
Mar 27, 2019 2.800 3.046 2.798 2.800 4,416 +0.01(+0.36%)
Mar 26, 2019 2.800 2.895 2.790 2.790 5,433 -0.10(-3.33%)
Mar 25, 2019 2.886 2.886 2.886 2.886 128 +0.00(+0.00%)
Mar 22, 2019 2.886 2.886 2.886 2.886 400 +0.02(+0.56%)
Mar 21, 2019 2.870 2.870 2.870 2.870 332 -0.02(-0.69%)
Mar 20, 2019 2.870 2.926 2.820 2.890 12,023 +0.11(+3.96%)
Mar 19, 2019 3.020 3.030 2.780 2.780 3,665 -0.24(-7.95%)
Mar 18, 2019 3.010 3.025 3.010 3.020 905 +0.01(+0.33%)
Mar 15, 2019 3.010 3.010 3.010 3.010 900 -0.01(-0.33%)
Mar 14, 2019 3.010 3.020 3.010 3.020 1,251 +0.00(+0.00%)
Mar 13, 2019 3.290 3.290 3.020 3.020 1,099 -0.20(-6.21%)
Mar 12, 2019 3.220 3.220 3.220 3.220 247 +0.11(+3.54%)
Mar 11, 2019 2.910 3.320 2.910 3.110 9,558 +0.02(+0.79%)
Mar 08, 2019 2.930 3.086 2.930 3.086 900 +0.24(+8.27%)
Mar 07, 2019 3.140 3.140 2.850 2.850 679 -0.10(-3.39%)
Mar 06, 2019 2.949 2.950 2.949 2.950 418 -0.05(-1.67%)
Mar 05, 2019 3.150 3.150 2.874 3.000 7,727 -0.15(-4.76%)
Mar 04, 2019 3.150 3.150 3.150 3.150 304 +0.00(+0.16%)
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.