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 (%)
Feb 28, 2017 8.800 9.150 8.800 9.100 1,184 +0.20(+2.25%)
Feb 27, 2017 9.550 9.550 8.900 8.900 2,201 -0.35(-3.78%)
Feb 24, 2017 9.750 9.750 8.900 9.250 2,410 -0.44(-4.59%)
Feb 22, 2017 9.695 10 +0.09(+0.99%)
Feb 21, 2017 9.750 9.800 9.331 9.600 426 +0.54(+6.02%)
Feb 17, 2017 9.055 9.055 9.055 0 -0.45(-4.68%)
Feb 16, 2017 9.310 9.800 9.310 9.500 3,395 +0.50(+5.56%)
Feb 15, 2017 9.000 9.400 9.000 9.000 2,268 +0.15(+1.69%)
Feb 14, 2017 8.200 8.850 8.200 8.850 4,905 +0.65(+7.93%)
Feb 13, 2017 8.150 8.600 8.150 8.200 957 +0.10(+1.23%)
Feb 10, 2017 7.650 8.100 7.650 8.100 4,429 +0.80(+10.96%)
Feb 09, 2017 7.700 7.700 7.300 7.300 233,219 -0.37(-4.79%)
Feb 08, 2017 7.800 7.800 7.667 7.667 326 -0.13(-1.70%)
Feb 07, 2017 7.700 8.000 7.650 7.800 5,938 +0.08(+0.97%)
Feb 06, 2017 7.700 8.000 7.650 7.725 6,734 -0.08(-0.96%)
Feb 03, 2017 7.600 8.050 7.450 7.800 7,454 +0.45(+6.12%)
Feb 02, 2017 7.500 7.500 7.350 7.350 1,273 +0.00(+0.00%)
Feb 01, 2017 7.750 7.750 7.275 7.350 8,053 -1.00(-11.98%)
Jan 31, 2017 8.200 8.350 8.200 8.350 1,101 -0.25(-2.91%)
Jan 30, 2017 8.329 8.600 8.200 8.600 7,975 -0.07(-0.79%)
Jan 27, 2017 8.831 8.831 8.669 8.669 1,111 +0.13(+1.49%)
Jan 26, 2017 8.261 8.550 8.150 8.542 4,509 +0.49(+6.11%)
Jan 25, 2017 7.732 8.100 7.700 8.050 3,001 +0.43(+5.57%)
Jan 24, 2017 7.600 7.700 7.550 7.625 733 -0.12(-1.61%)
Jan 23, 2017 7.300 7.750 7.300 7.750 224 -0.15(-1.90%)
Jan 20, 2017 7.977 7.977 7.900 7.900 541 +0.40(+5.33%)
Jan 19, 2017 7.500 7.500 7.500 7.500 946 +0.15(+2.04%)
Jan 18, 2017 7.900 7.900 7.350 7.350 915 -0.40(-5.16%)
Jan 17, 2017 7.550 7.750 7.525 7.750 831 +0.58(+8.08%)
Jan 12, 2017 7.171 7.171 7.171 0 -0.13(-1.77%)
Jan 11, 2017 7.350 7.350 7.300 7.300 418 -0.20(-2.67%)
Jan 10, 2017 7.550 7.800 7.305 7.500 4,156 +0.05(+0.67%)
Jan 09, 2017 7.500 7.500 7.200 7.450 1,184 -0.15(-1.97%)
Jan 05, 2017 7.600 7.600 7.600 0 +0.20(+2.70%)
Jan 04, 2017 7.250 7.600 7.150 7.400 2,981 +0.15(+2.07%)
Jan 03, 2017 7.950 7.950 7.250 7.250 4,230 -0.40(-5.23%)
Dec 30, 2016 7.650 7.650 7.650 0 +0.30(+4.08%)
Dec 29, 2016 7.350 7.350 7.350 7.350 1,484 +0.00(+0.00%)
Dec 28, 2016 7.850 7.850 7.350 7.350 3,223 -0.30(-3.92%)
Dec 27, 2016 7.500 7.708 7.071 7.650 2,139 +0.26(+3.55%)
Dec 23, 2016 7.387 7.387 7.387 0 -0.07(-0.91%)
Dec 22, 2016 7.496 7.850 7.450 7.455 8,302 -0.29(-3.81%)
Dec 21, 2016 7.700 7.945 7.400 7.750 15,338 -0.29(-3.60%)
Dec 20, 2016 8.000 8.200 7.650 8.040 6,024 -0.11(-1.36%)
Dec 19, 2016 8.050 8.150 7.795 8.150 3,419 -0.15(-1.81%)
Dec 16, 2016 8.100 8.440 8.000 8.300 6,016 -0.10(-1.19%)
Dec 15, 2016 8.650 9.100 8.400 8.400 42,005 -0.35(-4.00%)
Dec 14, 2016 8.245 8.750 8.240 8.750 7,590 +0.50(+6.06%)
Dec 13, 2016 8.250 8.395 7.900 8.250 17,822 -0.55(-6.25%)
Dec 12, 2016 9.100 9.100 8.650 8.800 2,040 -0.30(-3.30%)
Dec 09, 2016 8.850 9.100 8.650 9.100 5,223 +0.00(+0.00%)
Dec 08, 2016 9.000 9.400 8.800 9.100 732 +0.45(+5.20%)
Dec 07, 2016 10.20 10.23 8.625 8.650 10,171 -1.95(-18.40%)
Dec 06, 2016 11.00 11.05 10.60 10.60 65,044 -0.35(-3.20%)
Dec 05, 2016 10.80 11.00 10.80 10.95 1,627 -0.15(-1.35%)
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.