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

Sifco Industries (NY: SIF )

3.260 -0.050 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.778 2.785 2.778 2.785 300 +0.03(+0.92%)
Nov 29, 2022 2.650 2.797 2.650 2.760 18,285 +0.07(+2.79%)
Nov 28, 2022 2.650 2.710 2.650 2.685 2,130 -0.01(-0.36%)
Nov 25, 2022 2.680 2.720 2.680 2.695 3,285 -0.01(-0.20%)
Nov 23, 2022 2.690 2.720 2.690 2.700 3,132 -0.05(-1.82%)
Nov 22, 2022 2.750 2.810 2.750 2.750 2,121 -0.14(-4.84%)
Nov 21, 2022 2.780 2.900 2.780 2.890 4,118 +0.04(+1.50%)
Nov 18, 2022 2.811 2.894 2.800 2.847 4,544 -0.02(-0.79%)
Nov 17, 2022 2.910 2.915 2.870 2.870 4,041 -0.05(-1.87%)
Nov 16, 2022 2.908 2.950 2.908 2.925 2,410 -0.05(-1.52%)
Nov 15, 2022 2.710 3.120 2.710 2.970 16,866 +0.17(+6.07%)
Nov 14, 2022 2.840 2.850 2.800 2.800 2,390 -0.01(-0.36%)
Nov 11, 2022 2.730 2.850 2.730 2.810 3,497 -0.06(-2.09%)
Nov 10, 2022 2.870 2.870 2.820 2.870 9,919 +0.01(+0.35%)
Nov 09, 2022 2.800 2.870 2.780 2.860 2,147 +0.06(+2.14%)
Nov 08, 2022 2.825 2.870 2.800 2.800 894 -0.07(-2.44%)
Nov 07, 2022 2.780 2.870 2.780 2.870 2,159 +0.09(+3.24%)
Nov 04, 2022 2.870 2.870 2.780 2.780 1,097 +0.00(+0.00%)
Nov 03, 2022 2.800 2.817 2.780 2.780 1,644 -0.06(-1.94%)
Nov 02, 2022 2.850 2.850 2.800 2.835 1,171 +0.00(+0.00%)
Nov 01, 2022 3.020 3.020 2.740 2.835 3,734 +0.08(+2.72%)
Oct 31, 2022 2.850 2.895 2.760 2.760 3,937 -0.12(-4.33%)
Oct 28, 2022 2.630 2.935 2.630 2.885 1,710 -0.04(-1.37%)
Oct 27, 2022 2.970 2.970 2.900 2.925 4,238 -0.08(-2.50%)
Oct 26, 2022 3.000 3.000 3.000 3.000 1,979 +0.05(+1.69%)
Oct 25, 2022 2.910 3.060 2.860 2.950 3,483 -0.21(-6.65%)
Oct 21, 2022 3.160 1,525 +0.09(+2.93%)
Oct 20, 2022 3.070 3.070 3.070 3.070 344 +0.06(+1.99%)
Oct 19, 2022 3.140 3.140 3.000 3.010 3,692 -0.06(-1.95%)
Oct 18, 2022 3.040 3.150 3.040 3.070 4,067 +0.06(+1.99%)
Oct 17, 2022 3.040 3.050 3.010 3.010 1,653 -0.01(-0.33%)
Oct 14, 2022 3.020 3.030 3.020 3.020 982 -0.05(-1.63%)
Oct 13, 2022 3.020 3.085 3.020 3.070 1,466 -0.06(-1.92%)
Oct 12, 2022 3.130 3.130 3.130 3.130 341 +0.03(+0.97%)
Oct 11, 2022 3.120 3.124 3.100 3.100 1,443 -0.06(-1.95%)
Oct 10, 2022 3.272 3.272 3.150 3.162 3,323 +0.08(+2.65%)
Oct 07, 2022 3.080 3.080 3.080 3.080 287 +0.03(+0.98%)
Oct 06, 2022 3.050 3.050 3.050 3.050 552 -0.01(-0.33%)
Oct 05, 2022 3.080 3.080 3.060 3.060 1,553 -0.05(-1.61%)
Oct 04, 2022 3.090 3.110 3.090 3.110 673 +0.00(+0.00%)
Oct 03, 2022 3.110 3.110 3.110 3.110 225 +0.04(+1.30%)
Sep 30, 2022 3.250 3.250 2.990 3.070 2,515 +0.08(+2.68%)
Sep 28, 2022 2.990 481 -0.03(-1.09%)
Sep 27, 2022 2.950 3.023 2.950 3.023 544 -0.12(-3.73%)
Sep 26, 2022 2.820 3.140 2.820 3.140 4,532 +0.13(+4.32%)
Sep 23, 2022 3.190 3.270 3.010 3.010 4,445 -0.13(-4.14%)
Sep 22, 2022 3.290 3.290 3.080 3.140 6,938 -0.17(-5.28%)
Sep 21, 2022 3.195 3.315 3.195 3.315 6,026 +0.21(+6.94%)
Sep 20, 2022 3.236 3.236 3.070 3.100 2,075 -0.14(-4.32%)
Sep 19, 2022 3.140 3.240 3.030 3.240 13,615 -0.03(-0.92%)
Sep 16, 2022 3.120 3.290 3.120 3.270 5,804 +0.07(+2.19%)
Sep 15, 2022 3.140 3.245 3.140 3.200 1,793 +0.04(+1.27%)
Sep 14, 2022 3.160 3.200 3.160 3.160 2,403 +0.02(+0.64%)
Sep 13, 2022 3.140 3.140 3.140 3.140 1,269 -0.04(-1.26%)
Sep 12, 2022 3.180 3.290 3.180 3.180 5,853 -0.19(-5.69%)
Sep 09, 2022 3.200 3.372 3.200 3.372 422 +0.12(+3.75%)
Sep 07, 2022 3.250 339 -0.04(-1.22%)
Sep 06, 2022 3.260 3.300 3.230 3.290 1,297 -0.26(-7.44%)
Sep 02, 2022 3.210 3.554 3.210 3.554 1,249 +0.30(+9.36%)
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.