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

Sifco Industries (NY: SIF )

3.070 -0.250 (-7.53%)
Streaming Delayed Price Updated: 3:19 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 (%)
Aug 31, 2020 3.960 4.085 3.960 3.990 1,018 -0.06(-1.48%)
Aug 28, 2020 4.035 4.050 4.035 4.050 400 +0.07(+1.76%)
Aug 27, 2020 4.035 4.035 3.980 3.980 478 -0.04(-1.00%)
Aug 26, 2020 4.020 4.020 4.020 4.020 585 +0.00(+0.00%)
Aug 25, 2020 4.000 4.110 4.000 4.020 6,800 +0.06(+1.52%)
Aug 24, 2020 3.960 3.960 250 +0.00(+0.00%)
Aug 21, 2020 3.980 4.015 3.960 3.960 6,900 -0.06(-1.49%)
Aug 20, 2020 4.030 4.030 4.020 4.020 472 -0.01(-0.12%)
Aug 19, 2020 4.100 4.100 4.000 4.025 6,945 -0.08(-2.07%)
Aug 18, 2020 4.190 4.190 4.085 4.110 2,997 +0.00(+0.00%)
Aug 17, 2020 4.050 4.110 4.050 4.110 7,059 +0.03(+0.74%)
Aug 14, 2020 4.090 4.100 4.080 4.080 800 +0.00(+0.00%)
Aug 13, 2020 4.110 4.140 4.080 4.080 10,592 -0.03(-0.73%)
Aug 12, 2020 4.170 4.170 4.095 4.110 3,466 +0.05(+1.23%)
Aug 11, 2020 4.200 4.240 4.060 4.060 22,281 -0.17(-4.02%)
Aug 10, 2020 4.300 4.300 4.200 4.230 22,100 -0.06(-1.51%)
Aug 07, 2020 4.180 4.572 3.920 4.295 116,900 +0.52(+13.62%)
Aug 06, 2020 3.750 3.780 3.750 3.780 26,038 +0.05(+1.34%)
Aug 05, 2020 3.800 3.800 3.700 3.730 671 +0.02(+0.54%)
Aug 04, 2020 3.672 3.710 3.655 3.710 2,228 -0.02(-0.54%)
Aug 03, 2020 3.771 3.771 3.540 3.730 7,779 -0.08(-2.10%)
Jul 31, 2020 3.829 3.845 3.800 3.810 2,200 +0.06(+1.60%)
Jul 30, 2020 3.601 3.750 3.601 3.750 4,497 -0.01(-0.27%)
Jul 29, 2020 3.890 3.890 3.760 3.760 663 +0.08(+2.17%)
Jul 28, 2020 3.680 3.680 3.680 3.680 203 -0.06(-1.54%)
Jul 27, 2020 3.700 3.738 3.700 3.738 433 +0.04(+1.02%)
Jul 24, 2020 3.650 3.730 3.650 3.700 4,200 -0.04(-1.07%)
Jul 23, 2020 3.810 3.810 3.740 3.740 591 -0.16(-4.10%)
Jul 22, 2020 3.821 3.900 3.800 3.900 1,881 +0.05(+1.30%)
Jul 21, 2020 3.835 3.865 3.750 3.850 1,783 +0.14(+3.63%)
Jul 20, 2020 3.707 3.750 3.680 3.715 3,061 -0.14(-3.51%)
Jul 17, 2020 3.760 3.850 3.610 3.850 22,500 -0.10(-2.53%)
Jul 16, 2020 3.920 3.950 3.890 3.950 531 +0.05(+1.28%)
Jul 15, 2020 3.950 3.962 3.850 3.900 9,643 -0.06(-1.42%)
Jul 14, 2020 3.860 3.956 3.860 3.956 1,229 +0.06(+1.44%)
Jul 13, 2020 3.420 3.995 3.420 3.900 16,475 +0.05(+1.43%)
Jul 10, 2020 3.765 3.850 3.765 3.845 8,300 +0.09(+2.26%)
Jul 09, 2020 4.000 4.040 3.600 3.760 23,249 -0.24(-6.00%)
Jul 08, 2020 4.050 4.120 3.910 4.000 8,330 +0.00(+0.00%)
Jul 07, 2020 4.000 4.026 4.000 4.000 2,228 -0.05(-1.23%)
Jul 06, 2020 4.050 4.050 4.050 4.050 272 +0.05(+1.25%)
Jul 02, 2020 4.000 4.180 4.000 4.000 6,800 +0.00(+0.00%)
Jul 01, 2020 4.115 4.115 4.000 4.000 3,866 +0.00(+0.00%)
Jun 30, 2020 4.020 4.100 4.000 4.000 4,448 +0.05(+1.27%)
Jun 29, 2020 4.280 4.300 3.950 3.950 4,446 -0.09(-2.15%)
Jun 26, 2020 4.080 4.080 3.940 4.037 800 +0.13(+3.24%)
Jun 25, 2020 4.040 4.190 3.830 3.910 28,368 -0.16(-3.93%)
Jun 24, 2020 4.160 4.279 4.000 4.070 15,230 -0.08(-1.93%)
Jun 23, 2020 4.130 4.340 4.050 4.150 64,358 +0.04(+0.97%)
Jun 22, 2020 4.200 4.510 4.050 4.110 24,336 +0.01(+0.24%)
Jun 19, 2020 4.200 4.360 4.100 4.100 3,400 -0.15(-3.53%)
Jun 18, 2020 4.210 4.418 4.210 4.250 2,911 -0.03(-0.70%)
Jun 17, 2020 4.460 4.460 4.230 4.280 22,497 +0.08(+1.90%)
Jun 16, 2020 4.450 4.540 4.200 4.200 29,981 +0.03(+0.72%)
Jun 15, 2020 4.260 4.290 4.160 4.170 34,936 -0.08(-1.88%)
Jun 12, 2020 4.250 4.320 4.220 4.250 7,700 +0.00(+0.00%)
Jun 11, 2020 4.410 4.410 4.010 4.250 37,422 +0.07(+1.55%)
Jun 10, 2020 4.110 4.260 4.110 4.185 7,153 +0.03(+0.84%)
Jun 09, 2020 4.040 4.250 4.010 4.150 17,872 +0.10(+2.47%)
Jun 08, 2020 4.020 4.085 4.020 4.050 2,495 +0.00(+0.00%)
Jun 05, 2020 4.490 4.490 4.000 4.050 13,700 -0.14(-3.34%)
Jun 04, 2020 3.820 4.470 3.750 4.190 27,987 +0.40(+10.55%)
Jun 03, 2020 3.610 3.800 3.600 3.790 8,791 +0.14(+3.84%)
Jun 02, 2020 3.660 3.870 3.620 3.650 8,836 -0.06(-1.62%)
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.