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 (%)
Aug 31, 2018 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 30, 2018 5.075 5.100 5.075 5.100 774 -0.05(-0.97%)
Aug 29, 2018 5.200 5.200 5.150 5.150 1,272 -0.05(-0.96%)
Aug 28, 2018 5.200 5.200 5.200 5.200 300 +0.05(+0.97%)
Aug 27, 2018 5.250 5.250 5.150 5.150 417 -0.05(-0.96%)
Aug 24, 2018 5.200 5.240 5.200 5.200 4,000 -0.05(-0.95%)
Aug 23, 2018 5.250 5.250 5.250 5.250 141 +0.25(+5.00%)
Aug 22, 2018 5.000 5.000 4.800 5.000 2,602 +0.00(+0.00%)
Aug 21, 2018 5.000 5.200 5.000 5.000 1,090 +0.00(+0.00%)
Aug 20, 2018 5.000 5.000 5.000 5.000 369 -0.20(-3.85%)
Aug 17, 2018 5.200 5.200 5.200 5.200 300 -0.02(-0.48%)
Aug 16, 2018 5.225 5.225 74 +0.00(+0.00%)
Aug 15, 2018 5.225 5.225 5.225 5.225 48 +0.00(+0.00%)
Aug 14, 2018 5.050 5.225 5.050 5.225 1,826 -0.03(-0.48%)
Aug 13, 2018 5.050 5.250 5.000 5.250 1,307 +0.25(+4.90%)
Aug 10, 2018 5.050 5.100 5.005 5.005 1,000 -0.14(-2.74%)
Aug 09, 2018 5.225 5.225 5.050 5.146 1,662 +0.14(+2.82%)
Aug 08, 2018 5.050 5.050 5.000 5.005 2,027 -0.15(-2.82%)
Aug 07, 2018 5.550 5.550 5.150 5.150 8,800 -0.30(-5.50%)
Aug 06, 2018 5.514 5.514 5.450 5.450 675 -0.07(-1.27%)
Aug 03, 2018 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
Aug 02, 2018 5.545 5.545 5.350 5.520 1,040 +0.07(+1.28%)
Aug 01, 2018 5.450 5.450 5.400 5.450 1,768 +0.30(+5.83%)
Jul 31, 2018 5.200 5.205 5.150 5.150 1,810 -0.04(-0.69%)
Jul 30, 2018 5.186 5.186 5.186 5.186 146 -0.00(-0.08%)
Jul 27, 2018 5.190 5.190 5.190 5.190 1,800 -0.26(-4.77%)
Jul 26, 2018 5.450 5.450 5.400 5.450 2,947 +0.00(+0.00%)
Jul 24, 2018 5.450 5.450 5.450 129 +0.20(+3.81%)
Jul 23, 2018 5.150 5.250 5.150 5.250 447 -0.10(-1.87%)
Jul 20, 2018 5.186 5.350 5.186 5.350 1,213 +0.15(+2.88%)
Jul 19, 2018 5.150 5.200 5.150 5.200 1,069 -0.15(-2.80%)
Jul 16, 2018 5.350 5.350 5.350 96 +0.20(+3.88%)
Jul 10, 2018 5.150 5.150 5.150 7 +0.00(+0.00%)
Jul 09, 2018 5.300 5.300 5.150 5.150 3,849 +0.00(+0.00%)
Jul 05, 2018 5.150 5.150 5.150 22 +0.05(+0.98%)
Jul 03, 2018 5.100 5.100 5.100 0 -0.05(-0.97%)
Jul 02, 2018 5.150 5.150 5.150 5.150 408 -0.27(-5.03%)
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%)
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.