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

Sifco Industries (NY: SIF )

3.180 +0.130 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.740 2.866 2.700 2.760 12,300 +0.02(+0.73%)
Mar 28, 2019 2.800 2.800 2.720 2.740 10,929 -0.06(-2.14%)
Mar 27, 2019 2.800 3.046 2.798 2.800 4,416 +0.01(+0.36%)
Mar 26, 2019 2.800 2.895 2.790 2.790 5,433 -0.10(-3.33%)
Mar 25, 2019 2.886 2.886 2.886 2.886 128 +0.00(+0.00%)
Mar 22, 2019 2.886 2.886 2.886 2.886 400 +0.02(+0.56%)
Mar 21, 2019 2.870 2.870 2.870 2.870 332 -0.02(-0.69%)
Mar 20, 2019 2.870 2.926 2.820 2.890 12,023 +0.11(+3.96%)
Mar 19, 2019 3.020 3.030 2.780 2.780 3,665 -0.24(-7.95%)
Mar 18, 2019 3.010 3.025 3.010 3.020 905 +0.01(+0.33%)
Mar 15, 2019 3.010 3.010 3.010 3.010 900 -0.01(-0.33%)
Mar 14, 2019 3.010 3.020 3.010 3.020 1,251 +0.00(+0.00%)
Mar 13, 2019 3.290 3.290 3.020 3.020 1,099 -0.20(-6.21%)
Mar 12, 2019 3.220 3.220 3.220 3.220 247 +0.11(+3.54%)
Mar 11, 2019 2.910 3.320 2.910 3.110 9,558 +0.02(+0.79%)
Mar 08, 2019 2.930 3.086 2.930 3.086 900 +0.24(+8.27%)
Mar 07, 2019 3.140 3.140 2.850 2.850 679 -0.10(-3.39%)
Mar 06, 2019 2.949 2.950 2.949 2.950 418 -0.05(-1.67%)
Mar 05, 2019 3.150 3.150 2.874 3.000 7,727 -0.15(-4.76%)
Mar 04, 2019 3.150 3.150 3.150 3.150 304 +0.00(+0.16%)
Mar 01, 2019 3.100 3.170 3.100 3.145 1,300 +0.12(+4.14%)
Feb 28, 2019 3.020 3.020 3.020 3.020 353 -0.03(-0.98%)
Feb 27, 2019 3.120 3.120 3.000 3.050 6,078 -0.05(-1.64%)
Feb 26, 2019 3.000 3.122 3.000 3.101 5,847 +0.16(+5.47%)
Feb 25, 2019 2.900 2.947 2.900 2.940 3,349 +0.09(+3.16%)
Feb 22, 2019 2.800 2.850 2.760 2.850 15,100 +0.10(+3.61%)
Feb 21, 2019 2.780 2.800 2.750 2.751 6,788 -0.03(-1.06%)
Feb 20, 2019 3.500 3.500 2.690 2.780 123,879 -0.73(-20.72%)
Feb 19, 2019 3.520 3.520 3.506 3.506 1,075 +0.01(+0.19%)
Feb 15, 2019 3.490 3.550 3.490 3.500 1,500 +0.08(+2.34%)
Feb 14, 2019 3.420 3.420 3.420 3.420 350 -0.11(-3.12%)
Feb 13, 2019 3.530 3.530 3.530 3.530 503 -0.01(-0.27%)
Feb 12, 2019 3.540 3.540 3.540 3.540 166 +0.09(+2.60%)
Feb 11, 2019 3.450 3.531 3.450 3.450 393 +0.00(+0.00%)
Feb 08, 2019 3.402 3.455 3.400 3.450 4,300 +0.08(+2.37%)
Feb 07, 2019 3.370 3.370 3.370 3.370 184 +0.00(+0.00%)
Feb 06, 2019 3.367 3.370 3.367 3.370 1,578 +0.03(+0.90%)
Feb 05, 2019 3.450 3.450 3.340 3.340 224 +0.02(+0.60%)
Feb 04, 2019 3.250 3.320 3.250 3.320 992 +0.08(+2.47%)
Feb 01, 2019 3.240 3.240 3.240 3.240 100 +0.09(+2.86%)
Jan 31, 2019 3.150 3.150 3.150 3.150 22 +0.00(+0.00%)
Jan 30, 2019 3.180 3.199 3.110 3.150 4,472 -0.08(-2.48%)
Jan 29, 2019 3.230 3.230 3.230 3.230 61 +0.00(+0.00%)
Jan 28, 2019 3.230 3.230 3.230 3.230 137 +0.00(+0.00%)
Jan 25, 2019 3.230 3.230 3.230 3.230 100 +0.00(+0.00%)
Jan 24, 2019 3.240 3.240 3.230 3.230 1,118 +0.06(+1.89%)
Jan 23, 2019 3.120 3.200 3.100 3.170 2,576 -0.04(-1.25%)
Jan 22, 2019 3.230 3.384 3.210 3.210 2,398 -0.15(-4.46%)
Jan 18, 2019 3.260 3.454 3.225 3.360 10,000 +0.03(+0.90%)
Jan 17, 2019 3.340 3.400 3.330 3.330 1,073 -0.17(-4.86%)
Jan 16, 2019 3.500 3.500 3.490 3.500 1,493 -0.11(-3.05%)
Jan 15, 2019 3.610 3.610 3.610 3.610 139 +0.00(+0.00%)
Jan 14, 2019 3.800 3.809 3.610 3.610 3,274 -0.15(-3.99%)
Jan 11, 2019 3.760 3.760 3.760 3.760 100 +0.04(+1.08%)
Jan 10, 2019 3.720 3.720 3.720 3.720 109 +0.00(+0.00%)
Jan 09, 2019 3.720 3.720 3.720 3.720 494 +0.15(+4.20%)
Jan 08, 2019 3.570 3.570 3.570 3.570 308 +0.17(+5.00%)
Jan 07, 2019 3.400 3.400 3.400 3.400 152 +0.02(+0.59%)
Jan 04, 2019 3.550 3.550 3.370 3.380 9,900 -0.15(-4.25%)
Jan 03, 2019 3.600 3.600 3.530 3.530 2,084 -0.16(-4.34%)
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.