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

Sifco Industries (NY: SIF )

3.320 +0.100 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 28, 2018 5.423 5.423 5.423 119 +0.07(+1.36%)
Jun 27, 2018 5.050 5.350 5.050 5.350 933 -0.10(-1.83%)
Jun 26, 2018 5.300 5.450 5.300 5.450 531 +0.20(+3.81%)
Jun 25, 2018 5.250 5.300 5.225 5.250 13,872 -0.20(-3.67%)
Jun 22, 2018 5.450 5.500 5.250 5.450 37,763 +0.30(+5.83%)
Jun 21, 2018 5.700 5.700 5.150 5.150 35,126 -0.45(-8.04%)
Jun 20, 2018 5.650 5.663 5.400 5.600 10,943 +0.25(+4.67%)
Jun 19, 2018 5.500 5.550 5.236 5.350 5,515 +0.10(+1.90%)
Jun 18, 2018 5.600 5.600 5.250 5.250 2,854 -0.10(-1.87%)
Jun 15, 2018 5.200 5.350 5.200 5.350 2,513 +0.20(+3.88%)
Jun 14, 2018 5.200 5.500 5.150 5.150 4,216 -0.15(-2.83%)
Jun 13, 2018 5.350 5.350 5.300 5.300 979 -0.05(-0.93%)
Jun 12, 2018 5.450 5.500 5.350 5.350 4,323 -0.05(-0.93%)
Jun 11, 2018 5.600 5.600 5.350 5.400 1,381 -0.10(-1.82%)
Jun 08, 2018 5.450 5.500 5.450 5.500 2,059 +0.10(+1.85%)
Jun 07, 2018 5.650 5.650 5.350 5.400 2,120 +0.00(+0.00%)
Jun 06, 2018 5.400 5.400 961 -0.20(-3.57%)
Jun 05, 2018 5.600 5.600 5.600 5.600 478 +0.24(+4.58%)
Jun 04, 2018 5.355 5.355 5.355 5.355 763 -0.29(-5.22%)
Jun 01, 2018 5.600 5.650 5.600 5.650 416 +0.30(+5.61%)
May 31, 2018 5.360 5.426 5.350 5.350 7,965 -0.05(-0.93%)
May 30, 2018 5.550 5.750 5.400 5.400 1,169 -0.10(-1.82%)
May 29, 2018 5.650 5.650 5.500 5.500 2,597 -0.15(-2.65%)
May 25, 2018 5.650 5.650 5.650 0 +0.20(+3.57%)
May 24, 2018 5.500 5.500 5.400 5.455 3,723 +0.00(+0.09%)
May 23, 2018 5.450 5.450 5.450 5.450 2,086 -0.10(-1.80%)
May 22, 2018 5.627 5.734 5.550 5.550 25,926 -0.25(-4.31%)
May 21, 2018 5.860 6.005 5.650 5.800 6,350 -0.05(-0.85%)
May 18, 2018 5.700 6.000 5.700 5.850 6,116 +0.10(+1.74%)
May 17, 2018 5.700 5.750 5.700 5.750 678 -0.05(-0.86%)
May 16, 2018 5.510 5.800 5.510 5.800 7,398 +0.20(+3.57%)
May 15, 2018 5.550 5.600 5.527 5.600 2,452 -0.05(-0.88%)
May 14, 2018 5.745 5.750 5.550 5.650 3,335 +0.00(+0.00%)
May 11, 2018 5.750 5.750 5.650 5.650 1,588 -0.34(-5.75%)
May 10, 2018 5.600 5.995 5.590 5.995 4,137 +0.40(+7.05%)
May 09, 2018 5.650 5.650 5.600 5.600 1,680 -0.12(-2.08%)
May 08, 2018 5.750 5.750 5.700 5.719 1,298 +0.03(+0.60%)
May 07, 2018 5.750 5.750 5.600 5.685 28,910 +0.01(+0.18%)
May 03, 2018 5.675 5.675 5.675 16 +0.27(+5.09%)
May 02, 2018 5.740 5.740 5.400 5.400 2,686 -0.34(-6.01%)
May 01, 2018 5.750 5.750 5.500 5.745 755 +0.29(+5.41%)
Apr 30, 2018 5.450 5.450 5.450 5.450 2,655 -0.29(-5.05%)
Apr 26, 2018 5.740 5.740 5.740 29 -0.26(-4.33%)
Apr 25, 2018 6.000 6.000 6.000 6.000 229 +0.00(+0.00%)
Apr 24, 2018 6.000 6.000 5.950 6.000 3,900 +0.10(+1.69%)
Apr 20, 2018 5.900 5.900 5.900 1 -0.05(-0.84%)
Apr 19, 2018 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Apr 18, 2018 5.950 5.950 5.950 5.950 202 +0.15(+2.59%)
Apr 17, 2018 5.825 5.825 5.800 5.800 3,225 -0.15(-2.52%)
Apr 13, 2018 5.950 5.950 5.950 8 +0.30(+5.31%)
Apr 12, 2018 6.000 6.000 5.650 5.650 642 -0.32(-5.44%)
Apr 11, 2018 5.655 6.000 5.650 5.975 2,706 -0.02(-0.33%)
Apr 10, 2018 5.995 5.995 5.995 5.995 197 +0.20(+3.36%)
Apr 09, 2018 5.850 5.973 5.773 5.800 4,500 -0.17(-2.93%)
Apr 06, 2018 5.925 6.000 5.925 5.975 1,678 +0.00(+0.00%)
Apr 05, 2018 5.995 6.000 5.925 5.975 2,121 +0.02(+0.42%)
Apr 04, 2018 5.925 5.950 5.900 5.950 1,319 +0.30(+5.31%)
Apr 03, 2018 5.260 5.837 5.260 5.650 7,989 +0.06(+0.98%)
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.