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 (%)
Aug 31, 2016 6.550 6.550 6.510 6.550 3,714 -0.03(-0.52%)
Aug 30, 2016 6.550 6.700 6.510 6.584 22,664 +0.03(+0.51%)
Aug 29, 2016 6.510 6.730 6.483 6.551 56,204 +0.04(+0.63%)
Aug 26, 2016 6.503 6.550 6.500 6.510 9,325 +0.00(+0.00%)
Aug 25, 2016 6.530 6.530 6.500 6.510 8,617 -0.02(-0.31%)
Aug 24, 2016 6.520 6.550 6.520 6.530 14,438 +0.06(+0.93%)
Aug 23, 2016 6.260 6.471 6.250 6.470 4,435 +0.14(+2.24%)
Aug 22, 2016 6.497 6.499 6.250 6.328 4,461 -0.15(-2.30%)
Aug 19, 2016 6.417 6.477 6.417 6.477 1,767 +0.02(+0.28%)
Aug 18, 2016 6.520 6.590 6.250 6.459 4,594 -0.17(-2.58%)
Aug 17, 2016 6.410 6.630 6.250 6.630 2,711 +0.08(+1.29%)
Aug 16, 2016 6.720 6.790 6.360 6.546 16,465 -0.24(-3.60%)
Aug 15, 2016 7.038 7.038 6.660 6.790 2,124 -0.24(-3.41%)
Aug 12, 2016 7.400 7.400 7.030 7.030 4,978 -0.22(-3.03%)
Aug 11, 2016 7.325 7.325 7.250 7.250 3,597 -0.08(-1.09%)
Aug 10, 2016 8.000 8.000 7.280 7.330 42,634 -1.17(-13.76%)
Aug 09, 2016 8.308 8.620 8.271 8.500 10,728 +0.21(+2.58%)
Aug 08, 2016 8.230 8.310 8.230 8.286 1,693 -0.13(-1.59%)
Aug 05, 2016 8.270 8.570 8.270 8.420 984 +0.12(+1.45%)
Aug 04, 2016 8.310 8.310 8.300 8.300 520 -0.10(-1.19%)
Aug 03, 2016 8.443 8.740 8.400 8.400 1,301 -0.00(-0.00%)
Aug 02, 2016 8.500 8.700 8.270 8.400 3,476 +0.22(+2.70%)
Aug 01, 2016 8.260 8.400 8.124 8.180 5,716 -0.39(-4.55%)
Jul 28, 2016 8.200 8.570 8.570 8.570 700 +0.36(+4.38%)
Jul 27, 2016 8.500 8.500 8.180 8.210 12,196 -0.37(-4.31%)
Jul 26, 2016 9.050 9.050 8.580 8.580 4,620 -0.42(-4.67%)
Jul 25, 2016 8.450 9.000 8.400 9.000 5,093 +0.67(+8.04%)
Jul 22, 2016 8.330 8.330 8.330 8.330 674 -0.07(-0.83%)
Jul 21, 2016 8.550 8.550 8.265 8.400 1,975 +0.05(+0.65%)
Jul 20, 2016 8.260 8.369 8.230 8.346 3,221 -0.05(-0.59%)
Jul 19, 2016 8.339 8.395 8.339 8.395 869 +0.08(+1.02%)
Jul 18, 2016 8.230 8.310 8.230 8.310 7,417 +0.08(+0.97%)
Jul 15, 2016 8.160 8.700 8.160 8.230 26,264 +0.13(+1.60%)
Jul 14, 2016 8.700 8.700 8.100 8.100 2,818 -0.35(-4.14%)
Jul 13, 2016 8.520 8.750 8.450 8.450 1,945 -0.55(-6.11%)
Jul 12, 2016 9.000 9.000 8.700 9.000 4,417 +0.15(+1.69%)
Jul 11, 2016 9.050 9.050 8.810 8.850 1,633 -0.15(-1.67%)
Jul 08, 2016 9.200 9.370 9.000 9.000 19,866 -0.21(-2.28%)
Jul 07, 2016 9.250 9.300 9.000 9.210 4,400 -0.04(-0.43%)
Jul 06, 2016 9.360 9.360 9.000 9.250 4,231 -0.12(-1.28%)
Jul 05, 2016 9.300 9.480 9.300 9.370 2,900 -0.32(-3.30%)
Jul 01, 2016 9.720 9.690 9.690 9.690 600 -0.31(-3.12%)
Jun 30, 2016 9.570 10.00 9.570 10.00 984 +0.40(+4.19%)
Jun 29, 2016 10.00 10.25 9.600 9.600 3,210 -0.60(-5.88%)
Jun 28, 2016 9.520 10.20 9.520 10.20 2,663 +0.58(+6.08%)
Jun 27, 2016 9.600 9.615 9.600 9.615 2,830 +0.21(+2.29%)
Jun 24, 2016 9.400 9.400 9.400 9.400 222 -0.60(-6.00%)
Jun 23, 2016 10.19 10.19 10.00 10.00 7,317 -0.19(-1.86%)
Jun 22, 2016 10.19 10.19 10.19 10.19 445 +0.06(+0.59%)
Jun 21, 2016 10.13 10.13 10.13 10.13 212 +0.16(+1.60%)
Jun 20, 2016 9.760 9.980 9.760 9.970 974 -0.29(-2.83%)
Jun 17, 2016 9.571 10.26 9.571 10.26 10,414 +0.64(+6.65%)
Jun 16, 2016 9.250 9.660 9.250 9.620 846 +0.07(+0.73%)
Jun 15, 2016 9.250 9.760 9.250 9.550 2,199 -0.05(-0.52%)
Jun 14, 2016 9.690 9.930 9.260 9.600 7,171 -0.10(-1.03%)
Jun 13, 2016 10.40 10.40 9.520 9.700 2,431 -0.30(-3.00%)
Jun 10, 2016 10.04 10.23 10.00 10.00 1,570 +0.17(+1.73%)
Jun 09, 2016 9.800 9.830 9.800 9.830 433 -0.11(-1.11%)
Jun 08, 2016 9.750 10.19 9.750 9.940 10,682 +0.19(+1.95%)
Jun 07, 2016 9.400 9.750 9.400 9.750 1,817 +0.46(+4.95%)
Jun 06, 2016 9.480 9.500 9.290 9.290 1,966 +0.09(+0.98%)
Jun 02, 2016 9.160 9.300 9.160 9.200 119 -0.30(-3.16%)
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.