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 (%)
Nov 30, 2017 7.400 7.400 7.400 7.400 307 -0.05(-0.67%)
Nov 29, 2017 6.950 7.450 6.950 7.450 6,823 +0.70(+10.37%)
Nov 28, 2017 6.550 6.750 6.550 6.750 408 +0.00(+0.00%)
Nov 24, 2017 6.750 6.750 6.750 83 -0.03(-0.40%)
Nov 22, 2017 6.777 6.777 6.777 6.777 599 -0.03(-0.41%)
Nov 21, 2017 6.850 7.000 6.805 6.805 1,790 -0.07(-1.05%)
Nov 20, 2017 6.700 6.877 6.595 6.877 2,030 +0.33(+4.99%)
Nov 17, 2017 6.672 6.672 6.550 6.550 415 -0.15(-2.24%)
Nov 16, 2017 6.450 6.700 6.250 6.700 39,062 -0.23(-3.27%)
Nov 15, 2017 6.976 6.976 6.830 6.926 1,013 -0.12(-1.75%)
Nov 14, 2017 7.050 7.050 7.050 7.050 918 -0.05(-0.70%)
Nov 13, 2017 7.050 7.100 7.050 7.100 393 -0.15(-2.07%)
Nov 10, 2017 7.108 7.250 7.108 7.250 3,974 +0.00(+0.00%)
Nov 09, 2017 7.000 7.250 7.000 7.250 505 +0.10(+1.40%)
Nov 08, 2017 7.150 7.150 7.150 7.150 202 +0.17(+2.41%)
Nov 07, 2017 6.981 6.981 6.981 6.981 347 -0.02(-0.26%)
Nov 06, 2017 6.379 7.000 6.379 7.000 923 +0.15(+2.19%)
Nov 03, 2017 7.150 7.150 6.805 6.850 878 -0.50(-6.80%)
Nov 02, 2017 7.350 7.350 7.350 7.350 145 +0.25(+3.52%)
Nov 01, 2017 7.350 7.603 7.100 7.100 7,909 -0.20(-2.74%)
Oct 31, 2017 6.900 7.500 6.850 7.300 4,437 +0.50(+7.35%)
Oct 25, 2017 6.800 6.800 6.800 15 -0.15(-2.16%)
Oct 24, 2017 6.950 7.000 6.950 6.950 1,634 +0.13(+1.97%)
Oct 23, 2017 6.700 6.950 6.500 6.816 6,334 +0.17(+2.49%)
Oct 20, 2017 6.300 6.650 6.300 6.650 2,543 +0.40(+6.40%)
Oct 19, 2017 6.400 6.400 6.250 6.250 548 -0.30(-4.58%)
Oct 18, 2017 6.650 6.845 6.300 6.550 2,434 -0.20(-2.96%)
Oct 17, 2017 6.800 6.800 6.650 6.750 1,584 +0.00(+0.00%)
Oct 16, 2017 6.650 6.770 6.605 6.750 3,014 +0.24(+3.69%)
Oct 13, 2017 6.150 6.700 6.022 6.510 27,815 +0.41(+6.72%)
Oct 12, 2017 6.150 6.150 6.100 6.100 12,032 +0.05(+0.83%)
Oct 11, 2017 6.150 6.150 6.050 6.050 1,674 -0.20(-3.20%)
Oct 10, 2017 5.800 6.250 5.800 6.250 2,134 +0.40(+6.84%)
Oct 06, 2017 5.850 5.850 5.850 17 -0.15(-2.50%)
Oct 05, 2017 6.000 6.200 5.800 6.000 28,926 +0.20(+3.45%)
Oct 03, 2017 5.800 42 +0.09(+1.58%)
Oct 02, 2017 5.650 5.779 5.640 5.710 6,390 +0.01(+0.18%)
Sep 29, 2017 5.867 6.000 5.700 5.700 4,166 -0.10(-1.72%)
Sep 28, 2017 5.550 5.800 5.550 5.800 3,940 +0.05(+0.87%)
Sep 26, 2017 5.750 25 -0.14(-2.38%)
Sep 25, 2017 5.890 5.890 5.890 5.890 260 -0.06(-1.01%)
Sep 20, 2017 5.950 96 +0.05(+0.85%)
Sep 19, 2017 5.650 6.000 5.650 5.900 8,728 +0.20(+3.51%)
Sep 18, 2017 5.700 5.850 5.550 5.700 7,570 +0.20(+3.64%)
Sep 15, 2017 5.800 5.850 5.500 5.500 4,625 -0.15(-2.65%)
Sep 14, 2017 5.850 5.850 5.650 5.650 857 -0.10(-1.74%)
Sep 13, 2017 5.850 5.850 5.675 5.750 6,145 +0.00(+0.00%)
Sep 12, 2017 5.850 5.854 5.750 5.750 15,394 -0.10(-1.71%)
Sep 11, 2017 5.850 5.850 5.850 5.850 265 +0.00(+0.00%)
Sep 08, 2017 5.850 5.850 5.850 5.850 621 +0.00(+0.00%)
Sep 07, 2017 5.660 5.850 5.660 5.850 13,073 +0.20(+3.54%)
Sep 06, 2017 5.600 5.900 5.600 5.650 26,222 +0.05(+0.89%)
Sep 05, 2017 5.900 5.950 5.600 5.600 2,047 -0.25(-4.27%)
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.