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

Sifco Industries (NY: SIF )

3.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2011 17.19 18.70 17.19 18.34 10,176 +1.04(+6.01%)
Sep 29, 2011 17.34 17.65 16.94 17.30 15,356 +0.07(+0.41%)
Sep 28, 2011 17.30 17.36 16.94 17.23 7,243 +0.02(+0.12%)
Sep 27, 2011 17.40 17.46 17.21 17.21 2,050 +0.23(+1.35%)
Sep 26, 2011 16.73 16.98 16.31 16.98 4,911 +0.26(+1.56%)
Sep 23, 2011 16.73 16.73 16.72 16.72 210 +0.01(+0.06%)
Sep 22, 2011 16.35 16.75 16.35 16.71 570 -0.04(-0.24%)
Sep 21, 2011 16.38 16.75 16.35 16.75 2,305 -0.00(-0.00%)
Sep 20, 2011 16.22 16.75 16.22 16.75 1,634 +0.03(+0.18%)
Sep 19, 2011 16.29 16.72 16.20 16.72 6,349 -0.14(-0.83%)
Sep 16, 2011 16.62 16.86 16.29 16.86 2,771 +0.29(+1.75%)
Sep 15, 2011 16.57 16.57 16.57 16.57 210 +0.32(+1.97%)
Sep 14, 2011 16.12 16.35 16.12 16.25 2,445 -0.16(-0.98%)
Sep 13, 2011 16.40 16.41 16.24 16.41 300 +0.05(+0.31%)
Sep 12, 2011 16.26 16.38 16.10 16.36 932 +0.01(+0.06%)
Sep 09, 2011 16.25 16.51 16.20 16.35 1,900 +0.13(+0.80%)
Sep 08, 2011 16.20 16.22 16.20 16.22 600 -0.16(-0.98%)
Sep 07, 2011 16.37 16.46 16.30 16.38 1,550 -0.01(-0.03%)
Sep 06, 2011 16.36 16.43 16.04 16.39 7,375 -0.06(-0.36%)
Sep 02, 2011 16.93 16.93 16.35 16.45 3,718 -0.25(-1.53%)
Sep 01, 2011 16.91 16.91 16.50 16.70 950 +0.20(+1.21%)
Aug 31, 2011 16.73 16.73 16.50 16.50 1,900 -0.32(-1.90%)
Aug 30, 2011 16.99 16.99 16.49 16.82 1,959 -0.24(-1.41%)
Aug 29, 2011 17.34 17.34 16.64 17.06 2,170 -0.25(-1.44%)
Aug 26, 2011 17.14 17.31 17.14 17.31 1,100 +0.21(+1.23%)
Aug 25, 2011 17.21 17.21 16.76 17.10 1,585 +0.10(+0.59%)
Aug 24, 2011 17.22 17.22 16.50 17.00 5,174 -0.22(-1.28%)
Aug 23, 2011 18.61 18.61 17.05 17.22 5,328 -1.45(-7.77%)
Aug 22, 2011 19.23 19.23 18.18 18.67 1,935 -0.04(-0.21%)
Aug 19, 2011 19.54 19.75 18.71 18.71 12,605 -1.25(-6.26%)
Aug 18, 2011 19.35 19.96 18.97 19.96 22,338 +0.46(+2.36%)
Aug 17, 2011 19.47 19.50 19.30 19.50 3,950 +0.18(+0.93%)
Aug 16, 2011 19.60 19.60 19.11 19.32 10,150 -0.28(-1.43%)
Aug 15, 2011 19.59 19.69 19.44 19.60 6,228 +0.05(+0.26%)
Aug 12, 2011 19.55 19.65 19.04 19.55 10,059 +0.00(+0.00%)
Aug 11, 2011 18.70 19.55 18.64 19.55 33,618 +1.07(+5.79%)
Aug 10, 2011 18.75 18.78 18.27 18.48 2,850 -0.17(-0.91%)
Aug 09, 2011 18.82 18.80 18.29 18.65 4,535 +0.10(+0.54%)
Aug 08, 2011 18.99 18.99 18.04 18.55 9,263 -0.34(-1.80%)
Aug 05, 2011 18.39 18.89 17.49 18.89 21,880 +0.48(+2.61%)
Aug 04, 2011 18.27 18.95 18.25 18.41 8,573 -0.28(-1.50%)
Aug 03, 2011 18.69 18.69 18.42 18.69 5,370 -0.14(-0.74%)
Aug 02, 2011 18.33 19.00 18.33 18.83 7,814 +0.50(+2.75%)
Aug 01, 2011 18.25 18.49 18.25 18.33 782 -0.16(-0.89%)
Jul 29, 2011 18.43 18.49 18.20 18.49 5,215 +0.06(+0.33%)
Jul 28, 2011 17.98 18.43 17.98 18.43 3,000 +0.42(+2.33%)
Jul 27, 2011 17.70 18.20 17.70 18.01 3,358 +0.06(+0.33%)
Jul 26, 2011 17.35 18.01 17.21 17.95 11,425 +0.45(+2.57%)
Jul 25, 2011 17.00 17.50 17.00 17.50 2,324 +0.66(+3.92%)
Jul 22, 2011 16.88 17.46 16.80 16.84 7,100 +0.21(+1.29%)
Jul 21, 2011 16.62 16.70 16.62 16.62 990 -0.02(-0.15%)
Jul 20, 2011 16.75 16.75 16.55 16.65 30,610 +0.00(+0.00%)
Jul 19, 2011 16.65 16.83 16.38 16.65 4,965 +0.04(+0.24%)
Jul 18, 2011 16.58 16.61 16.58 16.61 300 +0.13(+0.79%)
Jul 15, 2011 16.59 16.59 16.37 16.48 1,140 -0.22(-1.32%)
Jul 14, 2011 16.49 16.80 16.25 16.70 2,257 +0.10(+0.60%)
Jul 13, 2011 16.64 16.80 16.50 16.60 9,809 -0.20(-1.19%)
Jul 11, 2011 16.53 16.80 16.80 16.80 2,600 +0.12(+0.75%)
Jul 08, 2011 16.23 16.80 16.22 16.68 3,170 +0.43(+2.62%)
Jul 07, 2011 16.25 16.38 15.79 16.25 1,040 -0.02(-0.12%)
Jul 06, 2011 16.75 16.80 16.02 16.27 7,083 -0.33(-1.99%)
Jul 05, 2011 16.52 16.79 16.52 16.60 340 -0.20(-1.19%)
Jul 01, 2011 16.15 16.84 16.15 16.80 400 +0.45(+2.75%)
Jun 30, 2011 16.05 16.35 16.05 16.35 3,606 +0.05(+0.31%)
Jun 29, 2011 16.45 16.45 16.25 16.30 5,330 -0.15(-0.91%)
Jun 28, 2011 16.33 16.45 16.30 16.45 2,500 +0.00(+0.01%)
Jun 24, 2011 16.40 16.45 16.45 16.45 4,100 +0.05(+0.29%)
Jun 23, 2011 15.89 16.40 15.76 16.40 2,689 +0.07(+0.46%)
Jun 22, 2011 16.37 16.37 16.30 16.32 1,088 -0.22(-1.36%)
Jun 21, 2011 16.50 16.56 16.39 16.55 787 +0.20(+1.22%)
Jun 20, 2011 16.35 16.35 16.35 16.35 100 +0.10(+0.62%)
Jun 17, 2011 16.24 16.50 16.24 16.25 2,246 -0.01(-0.06%)
Jun 16, 2011 16.25 16.26 16.06 16.26 5,886 +0.04(+0.25%)
Jun 15, 2011 16.25 16.30 16.22 16.22 798 +0.07(+0.43%)
Jun 14, 2011 16.17 16.46 16.15 16.15 1,967 -0.33(-2.00%)
Jun 13, 2011 16.01 16.48 16.00 16.48 4,341 +0.23(+1.42%)
Jun 10, 2011 16.30 16.53 16.02 16.25 1,557 -0.39(-2.37%)
Jun 09, 2011 16.27 16.70 16.27 16.64 600 +0.36(+2.18%)
Jun 08, 2011 16.29 16.29 16.29 16.29 110 -0.36(-2.16%)
Jun 07, 2011 16.50 16.65 16.42 16.65 1,513 +0.00(+0.00%)
Jun 06, 2011 16.92 16.92 16.65 16.65 614 -0.20(-1.19%)
Jun 02, 2011 16.85 16.85 16.85 16.85 0 +0.85(+5.31%)
May 24, 2011 15.88 16.00 15.88 16.00 1,150 +0.00(+0.00%)
May 23, 2011 15.97 16.00 15.90 16.00 4,200 +0.00(+0.00%)
May 19, 2011 16.00 16.00 16.00 16.00 0 +0.30(+1.91%)
May 18, 2011 15.77 15.99 15.70 15.70 2,200 +0.07(+0.45%)
May 17, 2011 15.50 15.63 15.50 15.63 700 -0.06(-0.38%)
May 16, 2011 15.81 15.81 15.69 15.69 725 -0.16(-1.01%)
May 13, 2011 15.91 15.91 15.75 15.85 800 -0.09(-0.56%)
May 12, 2011 15.95 15.95 15.61 15.94 2,399 -0.06(-0.38%)
May 11, 2011 16.23 16.24 15.95 16.00 2,100 -0.07(-0.42%)
May 10, 2011 16.30 16.30 15.81 16.07 1,434 -0.19(-1.18%)
May 09, 2011 17.00 17.31 15.90 16.26 14,934 -0.02(-0.12%)
May 06, 2011 16.12 16.30 15.63 16.28 1,357 -0.02(-0.12%)
May 05, 2011 16.29 16.51 16.01 16.30 4,000 -0.40(-2.40%)
May 04, 2011 16.70 16.86 16.23 16.70 3,457 -0.07(-0.42%)
May 03, 2011 16.77 16.78 16.23 16.77 10,887 +0.29(+1.76%)
May 02, 2011 15.97 16.48 15.97 16.48 1,076 +0.03(+0.16%)
Apr 29, 2011 16.46 16.48 16.30 16.45 1,385 -0.01(-0.04%)
Apr 27, 2011 16.46 16.46 16.46 16.46 0 +0.25(+1.54%)
Apr 26, 2011 15.40 16.35 15.40 16.21 7,729 +0.06(+0.37%)
Apr 25, 2011 16.20 16.39 15.87 16.15 2,546 -0.18(-1.10%)
Apr 21, 2011 16.33 16.33 16.00 16.33 1,100 +0.00(+0.00%)
Apr 20, 2011 16.00 16.33 16.00 16.33 1,226 +0.24(+1.49%)
Apr 19, 2011 15.66 16.30 15.50 16.09 7,670 +0.06(+0.37%)
Apr 18, 2011 15.93 16.44 15.93 16.03 2,818 -0.38(-2.32%)
Apr 15, 2011 17.10 17.10 16.03 16.41 17,817 -0.78(-4.54%)
Apr 13, 2011 17.19 17.19 17.19 17.19 0 +0.19(+1.12%)
Apr 12, 2011 17.65 17.65 17.00 17.00 1,358 -0.76(-4.28%)
Apr 08, 2011 17.76 17.76 17.76 17.76 0 +0.11(+0.62%)
Apr 07, 2011 17.65 17.76 17.65 17.65 440 -0.23(-1.29%)
Apr 06, 2011 17.40 17.88 17.40 17.88 3,829 +0.16(+0.91%)
Apr 05, 2011 17.55 18.00 17.55 17.72 5,646 +0.12(+0.67%)
Apr 04, 2011 17.62 17.64 17.60 17.60 400 -0.20(-1.12%)
Apr 01, 2011 17.80 18.00 17.80 17.80 2,700 +0.15(+0.85%)
Mar 31, 2011 17.86 18.00 17.27 17.65 4,256 -0.03(-0.17%)
Mar 30, 2011 17.65 17.91 17.65 17.68 1,895 +0.03(+0.17%)
Mar 29, 2011 17.38 17.65 17.38 17.65 4,141 +0.20(+1.15%)
Mar 28, 2011 17.11 17.45 16.71 17.45 5,988 +0.52(+3.07%)
Mar 24, 2011 16.93 16.93 16.93 16.93 0 -0.20(-1.17%)
Mar 23, 2011 16.60 17.20 16.60 17.13 3,982 +0.00(+0.00%)
Mar 22, 2011 16.95 17.13 16.95 17.13 4,811 +0.13(+0.76%)
Mar 21, 2011 16.93 17.00 16.57 17.00 4,500 +0.29(+1.74%)
Mar 18, 2011 16.60 16.71 16.60 16.71 550 +0.02(+0.12%)
Mar 16, 2011 16.69 16.69 16.69 16.69 0 -0.01(-0.06%)
Mar 15, 2011 16.51 16.99 16.51 16.70 2,006 +0.02(+0.12%)
Mar 14, 2011 16.34 16.77 16.34 16.68 961 +0.01(+0.06%)
Mar 11, 2011 16.80 16.80 16.56 16.67 1,100 +0.38(+2.33%)
Mar 10, 2011 16.25 16.50 16.25 16.29 1,370 -0.19(-1.15%)
Mar 09, 2011 16.44 16.73 16.31 16.48 2,336 -0.33(-1.97%)
Mar 07, 2011 16.81 16.81 16.81 16.81 0 +0.52(+3.20%)
Mar 04, 2011 16.39 16.65 16.25 16.29 2,230 -0.49(-2.92%)
Mar 03, 2011 16.78 16.78 16.78 16.78 100 +0.02(+0.12%)
Mar 02, 2011 16.22 16.98 16.12 16.76 13,140 +0.45(+2.76%)
Mar 01, 2011 15.71 17.00 15.71 16.31 10,432 +0.06(+0.37%)
Feb 28, 2011 16.35 16.35 16.25 16.25 780 -0.02(-0.12%)
Feb 25, 2011 16.16 16.35 16.16 16.27 2,558 +0.11(+0.68%)
Feb 24, 2011 16.29 16.35 15.90 16.16 13,655 -0.05(-0.31%)
Feb 23, 2011 16.14 16.35 15.95 16.21 11,210 +0.04(+0.25%)
Feb 22, 2011 16.20 16.26 16.06 16.17 5,714 +0.01(+0.05%)
Feb 18, 2011 16.37 16.39 16.16 16.16 5,106 -0.19(-1.15%)
Feb 17, 2011 16.00 16.35 15.59 16.35 8,595 +0.16(+0.99%)
Feb 16, 2011 16.27 16.30 16.11 16.19 5,960 -0.18(-1.13%)
Feb 15, 2011 16.30 16.42 16.21 16.38 5,490 +0.14(+0.83%)
Feb 14, 2011 16.37 16.37 16.00 16.24 3,975 -0.11(-0.67%)
Feb 11, 2011 16.00 16.50 16.00 16.35 16,370 +0.08(+0.46%)
Feb 10, 2011 16.00 16.37 15.88 16.27 14,379 -0.13(-0.77%)
Feb 09, 2011 16.42 16.50 16.40 16.40 3,700 +0.00(+0.01%)
Feb 08, 2011 16.40 16.40 16.40 16.40 500 +0.00(+0.00%)
Feb 07, 2011 16.26 16.42 16.26 16.40 994 -0.01(-0.06%)
Feb 04, 2011 16.10 16.42 16.10 16.41 900 +0.15(+0.92%)
Feb 03, 2011 16.30 16.30 16.26 16.26 500 +0.01(+0.06%)
Feb 02, 2011 16.25 16.25 16.25 16.25 2,651 +0.04(+0.25%)
Feb 01, 2011 16.15 16.42 16.02 16.21 8,627 +0.01(+0.06%)
Jan 31, 2011 16.20 16.20 16.20 16.20 400 -0.12(-0.74%)
Jan 28, 2011 16.20 16.34 16.20 16.32 6,182 +0.05(+0.28%)
Jan 27, 2011 16.20 16.45 16.01 16.27 7,872 +0.01(+0.09%)
Jan 26, 2011 16.20 16.40 16.10 16.26 21,062 +0.01(+0.06%)
Jan 25, 2011 16.20 16.31 16.20 16.25 2,640 -0.01(-0.06%)
Jan 24, 2011 16.30 16.39 16.26 16.26 7,800 -0.04(-0.25%)
Jan 21, 2011 16.40 16.40 16.25 16.30 5,245 +0.00(+0.00%)
Jan 20, 2011 16.29 16.41 16.27 16.30 2,200 -0.10(-0.61%)
Jan 19, 2011 16.30 16.67 16.25 16.40 1,400 +0.10(+0.61%)
Jan 18, 2011 16.20 16.32 16.20 16.30 4,335 -0.01(-0.06%)
Jan 14, 2011 16.40 16.50 16.30 16.31 2,391 -0.13(-0.79%)
Jan 13, 2011 16.38 16.47 16.36 16.44 1,700 -0.00(-0.02%)
Jan 12, 2011 16.35 16.48 16.35 16.44 587 -0.13(-0.76%)
Jan 11, 2011 16.42 16.57 16.42 16.57 400 +0.02(+0.12%)
Jan 10, 2011 16.94 16.94 16.45 16.55 1,600 +0.05(+0.30%)
Jan 07, 2011 16.73 16.75 16.50 16.50 2,300 -0.15(-0.90%)
Jan 06, 2011 16.10 16.65 16.10 16.65 38,460 +0.55(+3.42%)
Jan 05, 2011 16.00 16.25 15.95 16.10 10,805 +0.19(+1.19%)
Jan 04, 2011 16.03 16.05 15.91 15.91 3,300 -0.19(-1.18%)
Jan 03, 2011 16.30 16.60 16.10 16.10 7,047 -0.21(-1.29%)
Dec 31, 2010 16.54 16.54 16.30 16.31 1,640 -0.01(-0.06%)
Dec 30, 2010 16.09 16.45 16.08 16.32 3,110 -0.37(-2.22%)
Dec 29, 2010 16.15 16.73 16.15 16.69 4,400 +0.02(+0.12%)
Dec 28, 2010 16.81 16.81 16.67 16.67 374 -0.08(-0.48%)
Dec 27, 2010 16.81 16.90 16.74 16.75 1,981 -0.22(-1.30%)
Dec 23, 2010 16.50 16.97 16.50 16.97 2,350 +0.40(+2.41%)
Dec 22, 2010 15.85 16.57 15.85 16.57 2,885 +0.57(+3.56%)
Dec 21, 2010 15.61 16.00 15.61 16.00 5,301 +0.38(+2.43%)
Dec 20, 2010 15.60 15.65 15.57 15.62 5,000 +0.07(+0.45%)
Dec 17, 2010 15.50 15.59 15.26 15.55 2,869 -0.09(-0.58%)
Dec 16, 2010 15.50 15.64 15.50 15.64 1,750 +0.29(+1.89%)
Dec 15, 2010 15.60 15.65 15.35 15.35 3,000 +0.35(+2.33%)
Dec 14, 2010 15.00 15.27 15.00 15.00 4,340 -0.05(-0.37%)
Dec 13, 2010 15.20 15.20 15.04 15.05 3,100 -0.12(-0.82%)
Dec 10, 2010 15.50 15.65 15.01 15.18 10,548 -0.29(-1.87%)
Dec 09, 2010 15.00 15.49 15.00 15.47 7,900 +0.47(+3.13%)
Dec 08, 2010 15.00 15.10 15.00 15.00 1,460 -0.11(-0.73%)
Dec 07, 2010 15.04 15.22 15.01 15.11 893 -0.13(-0.85%)
Dec 06, 2010 15.02 15.50 15.02 15.24 3,624 -0.22(-1.42%)
Dec 03, 2010 15.05 15.48 15.01 15.46 2,072 +0.21(+1.38%)
Dec 02, 2010 15.47 15.49 15.15 15.25 1,398 -0.16(-1.02%)
Dec 01, 2010 15.50 15.50 15.34 15.41 4,505 -0.06(-0.41%)
Nov 30, 2010 14.38 15.50 14.31 15.47 7,625 +1.07(+7.43%)
Nov 29, 2010 13.71 14.40 13.70 14.40 10,281 +1.17(+8.80%)
Nov 26, 2010 13.19 13.23 13.19 13.23 240 -0.54(-3.96%)
Nov 24, 2010 13.70 13.78 13.78 13.78 1,131 +0.13(+0.95%)
Nov 23, 2010 13.70 13.75 13.65 13.65 5,137 -0.17(-1.23%)
Nov 22, 2010 13.71 14.02 13.71 13.82 2,530 -0.18(-1.29%)
Nov 19, 2010 13.40 14.00 13.40 14.00 2,310 +0.00(+0.00%)
Nov 18, 2010 13.75 14.00 13.75 14.00 837 +0.01(+0.07%)
Nov 17, 2010 13.60 14.00 13.60 13.99 1,405 +0.64(+4.79%)
Nov 16, 2010 13.29 13.45 13.20 13.35 1,800 +0.09(+0.68%)
Nov 15, 2010 13.01 13.27 13.00 13.26 3,600 -0.11(-0.82%)
Nov 12, 2010 12.53 13.71 12.50 13.37 2,400 +0.32(+2.45%)
Nov 11, 2010 13.97 13.97 13.02 13.05 2,560 -0.55(-4.04%)
Nov 09, 2010 12.59 13.60 13.60 13.60 1,700 +0.09(+0.67%)
Nov 05, 2010 13.91 13.51 13.51 13.51 7,700 -0.49(-3.50%)
Nov 04, 2010 13.51 14.00 13.32 14.00 2,449 +0.38(+2.79%)
Nov 03, 2010 13.61 13.62 13.55 13.62 500 +0.13(+0.96%)
Nov 02, 2010 13.70 13.75 13.13 13.49 72,100 -0.16(-1.17%)
Nov 01, 2010 13.73 13.74 13.52 13.65 700 -0.02(-0.15%)
Oct 29, 2010 13.35 13.67 13.27 13.67 1,599 +0.54(+4.07%)
Oct 28, 2010 13.13 13.13 13.13 13.13 500 -0.39(-2.92%)
Oct 27, 2010 13.18 13.53 13.13 13.53 8,026 +0.13(+1.01%)
Oct 25, 2010 13.37 13.39 13.25 13.39 2,877 +0.14(+1.09%)
Oct 22, 2010 13.25 13.42 13.10 13.25 3,230 +0.03(+0.23%)
Oct 21, 2010 12.90 13.25 12.66 13.22 7,140 +0.52(+4.09%)
Oct 19, 2010 12.90 12.70 12.70 12.70 800 +0.20(+1.60%)
Oct 18, 2010 12.50 12.60 12.50 12.50 6,700 -0.13(-1.03%)
Oct 15, 2010 12.50 12.75 12.50 12.63 1,650 +0.03(+0.24%)
Oct 14, 2010 12.52 12.60 12.51 12.60 2,370 -0.03(-0.24%)
Oct 13, 2010 12.26 12.72 12.26 12.63 2,420 +0.37(+3.02%)
Oct 12, 2010 12.25 12.55 12.25 12.26 1,659 -0.37(-2.97%)
Oct 11, 2010 12.63 12.63 12.63 12.63 141 -0.12(-0.90%)
Oct 08, 2010 12.75 12.75 12.50 12.75 1,785 +0.08(+0.63%)
Oct 07, 2010 12.50 12.89 12.29 12.67 5,952 +0.24(+1.93%)
Oct 06, 2010 12.57 12.70 12.42 12.43 5,680 -0.82(-6.19%)
Oct 05, 2010 12.50 13.25 12.06 13.25 3,670 +0.83(+6.68%)
Oct 04, 2010 12.30 12.42 12.25 12.42 655 +0.22(+1.80%)
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.