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: 4:10 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 (%)
Jul 31, 2020 3.829 3.845 3.800 3.810 2,200 +0.06(+1.60%)
Jul 30, 2020 3.601 3.750 3.601 3.750 4,497 -0.01(-0.27%)
Jul 29, 2020 3.890 3.890 3.760 3.760 663 +0.08(+2.17%)
Jul 28, 2020 3.680 3.680 3.680 3.680 203 -0.06(-1.54%)
Jul 27, 2020 3.700 3.738 3.700 3.738 433 +0.04(+1.02%)
Jul 24, 2020 3.650 3.730 3.650 3.700 4,200 -0.04(-1.07%)
Jul 23, 2020 3.810 3.810 3.740 3.740 591 -0.16(-4.10%)
Jul 22, 2020 3.821 3.900 3.800 3.900 1,881 +0.05(+1.30%)
Jul 21, 2020 3.835 3.865 3.750 3.850 1,783 +0.14(+3.63%)
Jul 20, 2020 3.707 3.750 3.680 3.715 3,061 -0.14(-3.51%)
Jul 17, 2020 3.760 3.850 3.610 3.850 22,500 -0.10(-2.53%)
Jul 16, 2020 3.920 3.950 3.890 3.950 531 +0.05(+1.28%)
Jul 15, 2020 3.950 3.962 3.850 3.900 9,643 -0.06(-1.42%)
Jul 14, 2020 3.860 3.956 3.860 3.956 1,229 +0.06(+1.44%)
Jul 13, 2020 3.420 3.995 3.420 3.900 16,475 +0.05(+1.43%)
Jul 10, 2020 3.765 3.850 3.765 3.845 8,300 +0.09(+2.26%)
Jul 09, 2020 4.000 4.040 3.600 3.760 23,249 -0.24(-6.00%)
Jul 08, 2020 4.050 4.120 3.910 4.000 8,330 +0.00(+0.00%)
Jul 07, 2020 4.000 4.026 4.000 4.000 2,228 -0.05(-1.23%)
Jul 06, 2020 4.050 4.050 4.050 4.050 272 +0.05(+1.25%)
Jul 02, 2020 4.000 4.180 4.000 4.000 6,800 +0.00(+0.00%)
Jul 01, 2020 4.115 4.115 4.000 4.000 3,866 +0.00(+0.00%)
Jun 30, 2020 4.020 4.100 4.000 4.000 4,448 +0.05(+1.27%)
Jun 29, 2020 4.280 4.300 3.950 3.950 4,446 -0.09(-2.15%)
Jun 26, 2020 4.080 4.080 3.940 4.037 800 +0.13(+3.24%)
Jun 25, 2020 4.040 4.190 3.830 3.910 28,368 -0.16(-3.93%)
Jun 24, 2020 4.160 4.279 4.000 4.070 15,230 -0.08(-1.93%)
Jun 23, 2020 4.130 4.340 4.050 4.150 64,358 +0.04(+0.97%)
Jun 22, 2020 4.200 4.510 4.050 4.110 24,336 +0.01(+0.24%)
Jun 19, 2020 4.200 4.360 4.100 4.100 3,400 -0.15(-3.53%)
Jun 18, 2020 4.210 4.418 4.210 4.250 2,911 -0.03(-0.70%)
Jun 17, 2020 4.460 4.460 4.230 4.280 22,497 +0.08(+1.90%)
Jun 16, 2020 4.450 4.540 4.200 4.200 29,981 +0.03(+0.72%)
Jun 15, 2020 4.260 4.290 4.160 4.170 34,936 -0.08(-1.88%)
Jun 12, 2020 4.250 4.320 4.220 4.250 7,700 +0.00(+0.00%)
Jun 11, 2020 4.410 4.410 4.010 4.250 37,422 +0.07(+1.55%)
Jun 10, 2020 4.110 4.260 4.110 4.185 7,153 +0.03(+0.84%)
Jun 09, 2020 4.040 4.250 4.010 4.150 17,872 +0.10(+2.47%)
Jun 08, 2020 4.020 4.085 4.020 4.050 2,495 +0.00(+0.00%)
Jun 05, 2020 4.490 4.490 4.000 4.050 13,700 -0.14(-3.34%)
Jun 04, 2020 3.820 4.470 3.750 4.190 27,987 +0.40(+10.55%)
Jun 03, 2020 3.610 3.800 3.600 3.790 8,791 +0.14(+3.84%)
Jun 02, 2020 3.660 3.870 3.620 3.650 8,836 -0.06(-1.62%)
Jun 01, 2020 3.800 3.800 3.560 3.710 3,101 +0.11(+3.06%)
May 29, 2020 3.820 3.820 3.350 3.600 35,900 -0.22(-5.76%)
May 28, 2020 3.930 4.080 3.820 3.820 7,391 -0.15(-3.78%)
May 27, 2020 4.150 4.220 3.970 3.970 16,835 -0.18(-4.34%)
May 26, 2020 4.020 4.280 4.020 4.150 7,844 +0.11(+2.72%)
May 22, 2020 4.180 4.345 4.040 4.040 11,200 -0.17(-4.04%)
May 21, 2020 4.360 4.475 4.210 4.210 10,778 -0.19(-4.32%)
May 20, 2020 4.050 4.580 4.050 4.400 36,847 +0.33(+8.24%)
May 19, 2020 4.080 4.110 4.000 4.065 21,366 -0.03(-0.85%)
May 18, 2020 4.610 4.670 4.000 4.100 82,715 -0.30(-6.82%)
May 15, 2020 3.920 4.455 3.900 4.400 127,900 -0.10(-2.22%)
May 14, 2020 3.550 4.500 3.510 4.500 519,105 +0.36(+8.70%)
May 13, 2020 3.540 5.500 3.540 4.140 17,571,252 +1.94(+88.18%)
May 12, 2020 2.280 2.290 2.200 2.200 25,082 +0.00(+0.00%)
May 11, 2020 2.360 2.540 1.890 2.200 238,400 -0.33(-13.04%)
May 08, 2020 2.530 2.530 2.530 2.530 100 +0.00(+0.00%)
May 07, 2020 2.530 2.530 2.530 2.530 21 +0.00(+0.00%)
May 06, 2020 2.530 2.530 2.530 2.530 204 +0.13(+5.42%)
May 05, 2020 2.400 2.400 46 +0.00(+0.00%)
May 04, 2020 2.400 2.400 2.400 2.400 216 +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.