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

Sifco Industries (NY: SIF )

3.205 +0.055 (+1.75%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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 (%)
Feb 28, 2018 5.080 5.080 5.000 5.000 16,039 -0.10(-1.96%)
Feb 27, 2018 5.400 5.500 5.050 5.100 3,252 -0.30(-5.56%)
Feb 26, 2018 5.400 5.400 5.400 5.400 3,908 -0.35(-6.09%)
Feb 23, 2018 5.750 5.750 5.750 5.750 122 +0.25(+4.55%)
Feb 22, 2018 5.700 5.773 5.500 5.500 7,525 -0.10(-1.79%)
Feb 21, 2018 5.800 5.800 5.574 5.600 2,627 +0.10(+1.82%)
Feb 20, 2018 6.350 6.350 5.500 5.500 3,175 -0.95(-14.73%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.05(-0.77%)
Feb 15, 2018 6.672 6.672 6.500 6.500 2,021 +0.15(+2.36%)
Feb 13, 2018 6.350 6.350 6.350 29 -0.16(-2.38%)
Feb 12, 2018 6.650 6.650 6.505 6.505 2,793 -0.09(-1.44%)
Feb 09, 2018 6.500 6.740 6.500 6.600 7,868 -0.45(-6.38%)
Feb 08, 2018 7.050 6.500 7.050 2,495 +0.55(+8.46%)
Feb 07, 2018 6.500 6.500 6.500 6.500 183 -0.05(-0.76%)
Feb 06, 2018 6.950 6.950 6.550 6.550 1,342 -0.06(-0.95%)
Feb 05, 2018 6.600 6.613 6.505 6.613 2,424 +0.01(+0.20%)
Feb 02, 2018 6.500 6.600 6.500 6.600 2,960 -0.01(-0.20%)
Feb 01, 2018 6.600 6.613 6.600 6.613 209 +0.06(+0.96%)
Jan 31, 2018 6.662 6.662 6.500 6.550 1,766 -0.05(-0.76%)
Jan 30, 2018 6.650 6.650 6.600 6.600 428 +0.00(+0.00%)
Jan 29, 2018 6.600 6.600 6.600 6.600 1,262 -0.10(-1.49%)
Jan 25, 2018 6.700 6.700 6.700 168 -0.45(-6.29%)
Jan 23, 2018 7.150 7.150 7.150 141 +0.58(+8.75%)
Jan 22, 2018 6.350 6.650 6.350 6.575 714 +0.00(+0.00%)
Jan 19, 2018 6.700 6.700 6.500 6.575 2,031 -0.43(-6.08%)
Jan 18, 2018 6.700 7.000 6.695 7.000 4,544 +0.50(+7.69%)
Jan 17, 2018 6.500 6.500 6.450 6.500 1,728 +0.05(+0.78%)
Jan 16, 2018 6.500 6.500 6.450 6.450 2,054 +0.04(+0.62%)
Jan 12, 2018 6.410 6.410 6.410 0 -0.14(-2.14%)
Jan 11, 2018 6.350 6.510 6.350 6.550 3,329 +0.00(+0.00%)
Jan 10, 2018 6.550 6.550 6.550 6.550 330 -0.20(-2.96%)
Jan 09, 2018 6.750 6.750 6.750 6.750 375 +0.25(+3.85%)
Jan 08, 2018 6.500 6.733 6.386 6.500 9,146 +0.00(+0.00%)
Jan 05, 2018 6.505 6.550 6.500 6.500 7,306 +0.00(+0.00%)
Jan 04, 2018 6.850 6.850 6.500 6.500 585 -0.30(-4.41%)
Jan 03, 2018 6.620 6.800 6.392 6.800 13,256 +0.30(+4.62%)
Jan 02, 2018 6.500 6.500 6.500 6.500 315 -0.15(-2.26%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.15(+2.31%)
Dec 28, 2017 6.640 6.640 6.450 6.500 1,525 +0.15(+2.36%)
Dec 27, 2017 6.495 6.500 6.250 6.350 5,823 +0.10(+1.60%)
Dec 26, 2017 6.600 6.600 6.250 6.250 9,270 -0.45(-6.72%)
Dec 22, 2017 6.510 6.700 6.500 6.700 666 -0.06(-0.85%)
Dec 21, 2017 6.717 6.758 6.707 6.758 2,664 +0.21(+3.25%)
Dec 20, 2017 6.500 6.550 6.500 6.545 5,718 -0.03(-0.49%)
Dec 18, 2017 6.577 6.577 6.577 15 -0.02(-0.35%)
Dec 15, 2017 6.750 6.750 6.600 6.600 4,468 -0.20(-2.94%)
Dec 14, 2017 7.000 7.000 6.700 6.800 3,707 -0.20(-2.86%)
Dec 13, 2017 7.000 7.000 7.000 7.000 669 +0.04(+0.57%)
Dec 12, 2017 7.154 7.154 6.950 6.960 1,051 -0.04(-0.57%)
Dec 11, 2017 7.250 7.250 6.993 7.000 1,373 -0.09(-1.24%)
Dec 08, 2017 7.045 7.088 7.045 7.088 223 +0.09(+1.26%)
Dec 06, 2017 7.000 7.000 7.000 50 +0.00(+0.00%)
Dec 05, 2017 7.950 7.950 6.900 7.000 2,417 -0.78(-9.97%)
Dec 04, 2017 7.776 7.375 7.776 1,114 +0.40(+5.43%)
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.