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 (%)
Dec 31, 2021 6.200 6.620 6.010 6.500 7,073 +0.20(+3.17%)
Dec 30, 2021 5.850 6.300 5.850 6.300 18,216 +0.29(+4.74%)
Dec 29, 2021 6.010 6.335 5.843 6.015 5,843 +0.03(+0.43%)
Dec 28, 2021 6.250 6.250 5.830 5.989 13,297 +0.22(+3.80%)
Dec 27, 2021 6.000 6.250 5.770 5.770 10,539 -0.23(-3.83%)
Dec 23, 2021 5.500 6.490 5.500 6.000 41,790 +0.01(+0.17%)
Dec 22, 2021 5.760 5.990 5.300 5.990 48,262 +0.29(+5.09%)
Dec 21, 2021 6.070 6.070 5.510 5.700 13,152 -0.37(-6.10%)
Dec 20, 2021 6.100 6.130 6.000 6.070 10,155 -0.18(-2.88%)
Dec 17, 2021 5.960 6.440 5.830 6.250 11,986 -0.37(-5.66%)
Dec 16, 2021 7.200 7.200 6.280 6.625 14,685 -0.71(-9.62%)
Dec 15, 2021 7.560 7.800 7.200 7.330 7,991 -0.26(-3.44%)
Dec 14, 2021 7.900 7.900 7.591 7.591 6,214 -0.31(-3.91%)
Dec 13, 2021 8.300 8.309 7.880 7.900 9,962 -0.86(-9.82%)
Dec 10, 2021 8.795 9.000 8.521 8.760 4,266 -0.04(-0.45%)
Dec 09, 2021 9.080 9.080 8.650 8.800 4,074 -0.02(-0.28%)
Dec 08, 2021 8.990 9.000 8.720 8.825 5,584 +0.40(+4.81%)
Dec 07, 2021 9.000 9.000 8.420 8.420 4,963 -0.55(-6.13%)
Dec 06, 2021 8.330 8.970 8.330 8.970 3,290 +0.37(+4.30%)
Dec 03, 2021 8.866 8.866 8.470 8.600 4,398 -0.18(-2.05%)
Dec 02, 2021 8.800 8.800 8.460 8.780 6,663 +0.32(+3.78%)
Dec 01, 2021 8.250 8.660 8.135 8.460 9,738 +0.24(+2.92%)
Nov 30, 2021 8.060 8.220 7.960 8.220 9,401 +0.20(+2.49%)
Nov 29, 2021 7.870 8.245 7.870 8.020 8,305 +0.16(+2.04%)
Nov 26, 2021 7.655 8.007 7.655 7.860 711 -0.14(-1.75%)
Nov 24, 2021 7.560 8.040 7.560 8.000 5,699 +0.36(+4.71%)
Nov 23, 2021 7.600 7.735 7.560 7.640 6,884 -0.10(-1.29%)
Nov 22, 2021 7.800 7.890 7.670 7.740 3,970 +0.14(+1.84%)
Nov 19, 2021 7.890 7.890 7.560 7.600 3,404 +0.00(+0.00%)
Nov 18, 2021 7.650 7.600 7.600 7.600 14,464 +0.23(+3.12%)
Nov 17, 2021 7.570 7.640 7.350 7.370 9,052 -0.15(-2.00%)
Nov 16, 2021 7.550 7.640 7.520 7.520 10,095 -0.15(-1.95%)
Nov 15, 2021 7.798 7.852 7.560 7.670 5,643 -0.07(-0.84%)
Nov 12, 2021 7.863 7.863 7.577 7.735 5,435 -0.14(-1.84%)
Nov 11, 2021 7.880 7.880 7.740 7.880 3,629 +0.05(+0.64%)
Nov 10, 2021 7.880 7.830 4,830 -0.01(-0.13%)
Nov 09, 2021 7.910 7.930 7.750 7.840 7,289 +0.06(+0.77%)
Nov 08, 2021 7.760 7.860 7.750 7.780 8,979 +0.03(+0.39%)
Nov 05, 2021 7.920 7.920 7.565 7.750 4,636 +0.05(+0.65%)
Nov 04, 2021 7.900 7.900 7.520 7.700 6,658 -0.11(-1.45%)
Nov 03, 2021 7.670 7.849 7.555 7.813 8,839 +0.16(+2.13%)
Nov 02, 2021 7.710 7.870 7.580 7.650 4,277 -0.42(-5.18%)
Nov 01, 2021 8.000 8.453 7.706 8.068 12,003 +0.40(+5.19%)
Oct 29, 2021 7.801 7.801 7.560 7.670 4,503 -0.08(-1.03%)
Oct 28, 2021 7.970 8.090 7.750 7.750 10,749 -0.25(-3.12%)
Oct 27, 2021 8.070 8.165 8.000 8.000 6,486 -0.02(-0.31%)
Oct 26, 2021 8.464 8.025 8.025 5,422 -0.17(-2.02%)
Oct 25, 2021 8.270 8.340 8.110 8.190 8,250 -0.10(-1.21%)
Oct 22, 2021 8.091 8.490 8.076 8.290 5,267 +0.11(+1.34%)
Oct 21, 2021 8.468 8.468 8.050 8.180 6,016 -0.02(-0.24%)
Oct 20, 2021 8.430 8.453 8.110 8.200 3,701 -0.03(-0.36%)
Oct 19, 2021 8.420 8.734 8.200 8.230 9,101 -0.03(-0.36%)
Oct 18, 2021 9.090 9.100 8.260 8.260 9,271 -0.24(-2.87%)
Oct 15, 2021 8.732 8.750 8.504 8.504 5,002 +0.00(+0.04%)
Oct 14, 2021 8.700 8.700 8.500 8.500 4,229 -0.16(-1.85%)
Oct 13, 2021 8.520 8.660 8.520 8.660 2,216 +0.13(+1.52%)
Oct 12, 2021 8.600 8.730 8.530 8.530 2,636 -0.12(-1.40%)
Oct 11, 2021 8.530 8.651 8.530 8.651 6,307 -0.08(-0.97%)
Oct 08, 2021 8.532 8.736 8.510 8.736 875 +0.09(+0.99%)
Oct 07, 2021 8.570 8.650 8.510 8.650 1,421 +0.01(+0.06%)
Oct 06, 2021 8.670 8.690 8.550 8.645 7,889 -0.02(-0.18%)
Oct 05, 2021 9.090 9.090 8.661 8.661 2,046 +0.03(+0.36%)
Oct 04, 2021 8.500 9.133 8.500 8.630 6,115 +0.11(+1.29%)
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.