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 27, 2016 9.630 9.770 9.500 9.725 1 -0.21(-2.16%)
May 25, 2016 9.640 9.940 9.500 9.940 1 -0.09(-0.90%)
May 24, 2016 10.05 10.19 9.600 10.03 7,036 +0.53(+5.58%)
May 23, 2016 9.752 9.752 9.500 9.500 1,539 -0.31(-3.16%)
May 20, 2016 9.990 10.09 9.810 9.810 1,243 +0.01(+0.10%)
May 19, 2016 10.00 10.10 9.750 9.800 14,545 -0.46(-4.48%)
May 18, 2016 9.990 10.26 9.750 10.26 1,096 +0.19(+1.89%)
May 17, 2016 10.38 10.38 10.07 10.07 1,662 -0.13(-1.27%)
May 13, 2016 10.25 10.20 10.20 10.20 700 +0.21(+2.10%)
May 12, 2016 10.15 10.15 9.990 9.990 512 -0.42(-4.03%)
May 11, 2016 10.39 10.41 10.39 10.41 435 +0.00(+0.00%)
May 10, 2016 10.51 10.51 10.41 10.41 1,476 -0.09(-0.86%)
May 04, 2016 10.49 10.50 10.50 10.50 300 -0.09(-0.85%)
May 02, 2016 10.61 10.61 10.41 10.59 53 -0.08(-0.75%)
Apr 29, 2016 10.77 10.78 10.67 10.67 1,565 -0.11(-1.02%)
Apr 28, 2016 10.90 10.90 10.78 10.78 1,209 +0.28(+2.67%)
Apr 26, 2016 10.25 10.50 10.25 10.50 101 +0.25(+2.44%)
Apr 22, 2016 10.29 10.25 10.25 10.25 300 +0.12(+1.18%)
Apr 21, 2016 9.790 10.13 9.790 10.13 510 +0.32(+3.26%)
Apr 20, 2016 10.05 10.41 9.810 9.810 1,760 -0.62(-5.94%)
Apr 19, 2016 9.720 10.43 9.720 10.43 1,201 +0.54(+5.46%)
Apr 18, 2016 9.955 10.65 9.890 9.890 1,262 -0.23(-2.27%)
Apr 15, 2016 10.05 10.40 9.910 10.12 751 +0.10(+0.98%)
Apr 14, 2016 10.69 10.87 10.02 10.02 12,892 -0.54(-5.10%)
Apr 13, 2016 10.65 10.76 10.10 10.56 6,819 -0.19(-1.77%)
Apr 12, 2016 10.87 10.87 10.75 10.75 306 +0.10(+0.94%)
Apr 11, 2016 10.90 10.90 10.65 10.65 380 +0.14(+1.33%)
Apr 08, 2016 10.50 10.51 10.50 10.51 610 -0.49(-4.44%)
Apr 07, 2016 10.74 11.00 10.53 11.00 5,791 +0.19(+1.75%)
Apr 06, 2016 10.95 10.95 10.70 10.81 1,265 +0.32(+3.05%)
Apr 05, 2016 9.080 10.49 9.080 10.49 826 +1.40(+15.40%)
Apr 01, 2016 8.910 9.170 8.850 9.090 118 -0.20(-2.15%)
Mar 31, 2016 9.200 9.630 9.200 9.290 2,494 +0.46(+5.19%)
Mar 30, 2016 8.000 9.040 8.000 8.832 4,161 +0.82(+10.26%)
Mar 29, 2016 8.570 8.570 8.010 8.010 1,197 -0.24(-2.91%)
Mar 28, 2016 8.250 8.250 8.250 8.250 102 -0.45(-5.17%)
Mar 24, 2016 8.700 8.700 8.700 8.700 400 -0.00(-0.00%)
Mar 23, 2016 8.500 8.700 8.500 8.700 1,421 -0.24(-2.65%)
Mar 22, 2016 9.020 9.110 8.937 8.937 1,540 -0.21(-2.33%)
Mar 21, 2016 8.900 9.200 8.900 9.150 2,928 -0.30(-3.17%)
Mar 18, 2016 9.450 9.450 9.450 9.450 127 +0.16(+1.72%)
Mar 17, 2016 9.500 9.500 9.000 9.290 4,464 -0.29(-3.03%)
Mar 14, 2016 9.970 9.970 9.100 9.580 7 +0.03(+0.31%)
Mar 10, 2016 9.550 9.550 9.550 9.550 28 +0.30(+3.24%)
Mar 09, 2016 9.100 9.250 9.100 9.250 417 -0.15(-1.60%)
Mar 08, 2016 9.410 9.410 9.400 9.400 364 -0.59(-5.91%)
Mar 07, 2016 9.670 9.990 9.635 9.990 761 +0.17(+1.73%)
Mar 04, 2016 8.320 9.820 8.300 9.820 6,114 +1.42(+16.90%)
Mar 03, 2016 8.400 8.400 8.400 8.400 488 +0.02(+0.24%)
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.