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

Sifco Industries (NY: SIF )

3.205 +0.055 (+1.75%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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, 2018 5.522 5.522 5.522 0 +0.37(+7.22%)
Mar 28, 2018 5.150 5.150 5.010 5.150 1,899 +0.00(+0.00%)
Mar 27, 2018 5.350 5.350 5.070 5.150 3,976 +0.10(+1.98%)
Mar 26, 2018 5.100 5.210 5.050 5.050 6,129 -0.15(-2.88%)
Mar 23, 2018 5.200 5.215 5.075 5.200 6,578 +0.10(+1.96%)
Mar 22, 2018 5.050 5.100 5.000 5.100 3,926 +0.02(+0.40%)
Mar 21, 2018 5.050 5.100 5.050 5.080 1,435 -0.02(-0.39%)
Mar 20, 2018 5.150 5.150 5.035 5.100 4,844 -0.03(-0.58%)
Mar 19, 2018 5.150 5.226 5.125 5.130 4,654 +0.13(+2.60%)
Mar 16, 2018 5.175 5.250 5.000 5.000 1,989 -0.35(-6.54%)
Mar 15, 2018 5.300 5.450 5.300 5.350 2,606 +0.07(+1.34%)
Mar 14, 2018 5.275 5.279 5.275 5.279 526 -0.00(-0.00%)
Mar 13, 2018 5.400 5.400 5.220 5.280 1,882 -0.12(-2.23%)
Mar 12, 2018 5.545 5.545 5.200 5.400 3,374 -0.03(-0.47%)
Mar 09, 2018 5.425 5.425 5.425 5.425 419 -0.07(-1.27%)
Mar 08, 2018 5.500 5.500 5.495 5.495 1,325 +0.20(+3.68%)
Mar 07, 2018 5.300 5.390 5.180 5.300 3,321 +0.00(+0.00%)
Mar 06, 2018 5.450 5.550 5.300 5.300 605 -0.45(-7.83%)
Mar 05, 2018 5.750 5.750 5.750 5.750 163 +0.33(+6.07%)
Mar 02, 2018 5.380 5.421 5.380 5.421 1,758 -0.23(-4.06%)
Mar 01, 2018 5.000 5.650 5.000 5.650 4,825 +0.65(+13.00%)
Feb 28, 2018 5.080 5.080 5.000 5.000 16,039 -0.10(-1.96%)
Feb 27, 2018 5.400 5.500 5.050 5.100 3,252 -0.30(-5.56%)
Feb 26, 2018 5.400 5.400 5.400 5.400 3,908 -0.35(-6.09%)
Feb 23, 2018 5.750 5.750 5.750 5.750 122 +0.25(+4.55%)
Feb 22, 2018 5.700 5.773 5.500 5.500 7,525 -0.10(-1.79%)
Feb 21, 2018 5.800 5.800 5.574 5.600 2,627 +0.10(+1.82%)
Feb 20, 2018 6.350 6.350 5.500 5.500 3,175 -0.95(-14.73%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.05(-0.77%)
Feb 15, 2018 6.672 6.672 6.500 6.500 2,021 +0.15(+2.36%)
Feb 13, 2018 6.350 6.350 6.350 29 -0.16(-2.38%)
Feb 12, 2018 6.650 6.650 6.505 6.505 2,793 -0.09(-1.44%)
Feb 09, 2018 6.500 6.740 6.500 6.600 7,868 -0.45(-6.38%)
Feb 08, 2018 7.050 6.500 7.050 2,495 +0.55(+8.46%)
Feb 07, 2018 6.500 6.500 6.500 6.500 183 -0.05(-0.76%)
Feb 06, 2018 6.950 6.950 6.550 6.550 1,342 -0.06(-0.95%)
Feb 05, 2018 6.600 6.613 6.505 6.613 2,424 +0.01(+0.20%)
Feb 02, 2018 6.500 6.600 6.500 6.600 2,960 -0.01(-0.20%)
Feb 01, 2018 6.600 6.613 6.600 6.613 209 +0.06(+0.96%)
Jan 31, 2018 6.662 6.662 6.500 6.550 1,766 -0.05(-0.76%)
Jan 30, 2018 6.650 6.650 6.600 6.600 428 +0.00(+0.00%)
Jan 29, 2018 6.600 6.600 6.600 6.600 1,262 -0.10(-1.49%)
Jan 25, 2018 6.700 6.700 6.700 168 -0.45(-6.29%)
Jan 23, 2018 7.150 7.150 7.150 141 +0.58(+8.75%)
Jan 22, 2018 6.350 6.650 6.350 6.575 714 +0.00(+0.00%)
Jan 19, 2018 6.700 6.700 6.500 6.575 2,031 -0.43(-6.08%)
Jan 18, 2018 6.700 7.000 6.695 7.000 4,544 +0.50(+7.69%)
Jan 17, 2018 6.500 6.500 6.450 6.500 1,728 +0.05(+0.78%)
Jan 16, 2018 6.500 6.500 6.450 6.450 2,054 +0.04(+0.62%)
Jan 12, 2018 6.410 6.410 6.410 0 -0.14(-2.14%)
Jan 11, 2018 6.350 6.510 6.350 6.550 3,329 +0.00(+0.00%)
Jan 10, 2018 6.550 6.550 6.550 6.550 330 -0.20(-2.96%)
Jan 09, 2018 6.750 6.750 6.750 6.750 375 +0.25(+3.85%)
Jan 08, 2018 6.500 6.733 6.386 6.500 9,146 +0.00(+0.00%)
Jan 05, 2018 6.505 6.550 6.500 6.500 7,306 +0.00(+0.00%)
Jan 04, 2018 6.850 6.850 6.500 6.500 585 -0.30(-4.41%)
Jan 03, 2018 6.620 6.800 6.392 6.800 13,256 +0.30(+4.62%)
Jan 02, 2018 6.500 6.500 6.500 6.500 315 -0.15(-2.26%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.15(+2.31%)
Dec 28, 2017 6.640 6.640 6.450 6.500 1,525 +0.15(+2.36%)
Dec 27, 2017 6.495 6.500 6.250 6.350 5,823 +0.10(+1.60%)
Dec 26, 2017 6.600 6.600 6.250 6.250 9,270 -0.45(-6.72%)
Dec 22, 2017 6.510 6.700 6.500 6.700 666 -0.06(-0.85%)
Dec 21, 2017 6.717 6.758 6.707 6.758 2,664 +0.21(+3.25%)
Dec 20, 2017 6.500 6.550 6.500 6.545 5,718 -0.03(-0.49%)
Dec 18, 2017 6.577 6.577 6.577 15 -0.02(-0.35%)
Dec 15, 2017 6.750 6.750 6.600 6.600 4,468 -0.20(-2.94%)
Dec 14, 2017 7.000 7.000 6.700 6.800 3,707 -0.20(-2.86%)
Dec 13, 2017 7.000 7.000 7.000 7.000 669 +0.04(+0.57%)
Dec 12, 2017 7.154 7.154 6.950 6.960 1,051 -0.04(-0.57%)
Dec 11, 2017 7.250 7.250 6.993 7.000 1,373 -0.09(-1.24%)
Dec 08, 2017 7.045 7.088 7.045 7.088 223 +0.09(+1.26%)
Dec 06, 2017 7.000 7.000 7.000 50 +0.00(+0.00%)
Dec 05, 2017 7.950 7.950 6.900 7.000 2,417 -0.78(-9.97%)
Dec 04, 2017 7.776 7.375 7.776 1,114 +0.40(+5.43%)
Dec 01, 2017 7.375 7.375 7.375 7.375 637 -0.03(-0.34%)
Nov 30, 2017 7.400 7.400 7.400 7.400 307 -0.05(-0.67%)
Nov 29, 2017 6.950 7.450 6.950 7.450 6,823 +0.70(+10.37%)
Nov 28, 2017 6.550 6.750 6.550 6.750 408 +0.00(+0.00%)
Nov 24, 2017 6.750 6.750 6.750 83 -0.03(-0.40%)
Nov 22, 2017 6.777 6.777 6.777 6.777 599 -0.03(-0.41%)
Nov 21, 2017 6.850 7.000 6.805 6.805 1,790 -0.07(-1.05%)
Nov 20, 2017 6.700 6.877 6.595 6.877 2,030 +0.33(+4.99%)
Nov 17, 2017 6.672 6.672 6.550 6.550 415 -0.15(-2.24%)
Nov 16, 2017 6.450 6.700 6.250 6.700 39,062 -0.23(-3.27%)
Nov 15, 2017 6.976 6.976 6.830 6.926 1,013 -0.12(-1.75%)
Nov 14, 2017 7.050 7.050 7.050 7.050 918 -0.05(-0.70%)
Nov 13, 2017 7.050 7.100 7.050 7.100 393 -0.15(-2.07%)
Nov 10, 2017 7.108 7.250 7.108 7.250 3,974 +0.00(+0.00%)
Nov 09, 2017 7.000 7.250 7.000 7.250 505 +0.10(+1.40%)
Nov 08, 2017 7.150 7.150 7.150 7.150 202 +0.17(+2.41%)
Nov 07, 2017 6.981 6.981 6.981 6.981 347 -0.02(-0.26%)
Nov 06, 2017 6.379 7.000 6.379 7.000 923 +0.15(+2.19%)
Nov 03, 2017 7.150 7.150 6.805 6.850 878 -0.50(-6.80%)
Nov 02, 2017 7.350 7.350 7.350 7.350 145 +0.25(+3.52%)
Nov 01, 2017 7.350 7.603 7.100 7.100 7,909 -0.20(-2.74%)
Oct 31, 2017 6.900 7.500 6.850 7.300 4,437 +0.50(+7.35%)
Oct 25, 2017 6.800 6.800 6.800 15 -0.15(-2.16%)
Oct 24, 2017 6.950 7.000 6.950 6.950 1,634 +0.13(+1.97%)
Oct 23, 2017 6.700 6.950 6.500 6.816 6,334 +0.17(+2.49%)
Oct 20, 2017 6.300 6.650 6.300 6.650 2,543 +0.40(+6.40%)
Oct 19, 2017 6.400 6.400 6.250 6.250 548 -0.30(-4.58%)
Oct 18, 2017 6.650 6.845 6.300 6.550 2,434 -0.20(-2.96%)
Oct 17, 2017 6.800 6.800 6.650 6.750 1,584 +0.00(+0.00%)
Oct 16, 2017 6.650 6.770 6.605 6.750 3,014 +0.24(+3.69%)
Oct 13, 2017 6.150 6.700 6.022 6.510 27,815 +0.41(+6.72%)
Oct 12, 2017 6.150 6.150 6.100 6.100 12,032 +0.05(+0.83%)
Oct 11, 2017 6.150 6.150 6.050 6.050 1,674 -0.20(-3.20%)
Oct 10, 2017 5.800 6.250 5.800 6.250 2,134 +0.40(+6.84%)
Oct 06, 2017 5.850 5.850 5.850 17 -0.15(-2.50%)
Oct 05, 2017 6.000 6.200 5.800 6.000 28,926 +0.20(+3.45%)
Oct 03, 2017 5.800 42 +0.09(+1.58%)
Oct 02, 2017 5.650 5.779 5.640 5.710 6,390 +0.01(+0.18%)
Sep 29, 2017 5.867 6.000 5.700 5.700 4,166 -0.10(-1.72%)
Sep 28, 2017 5.550 5.800 5.550 5.800 3,940 +0.05(+0.87%)
Sep 26, 2017 5.750 25 -0.14(-2.38%)
Sep 25, 2017 5.890 5.890 5.890 5.890 260 -0.06(-1.01%)
Sep 20, 2017 5.950 96 +0.05(+0.85%)
Sep 19, 2017 5.650 6.000 5.650 5.900 8,728 +0.20(+3.51%)
Sep 18, 2017 5.700 5.850 5.550 5.700 7,570 +0.20(+3.64%)
Sep 15, 2017 5.800 5.850 5.500 5.500 4,625 -0.15(-2.65%)
Sep 14, 2017 5.850 5.850 5.650 5.650 857 -0.10(-1.74%)
Sep 13, 2017 5.850 5.850 5.675 5.750 6,145 +0.00(+0.00%)
Sep 12, 2017 5.850 5.854 5.750 5.750 15,394 -0.10(-1.71%)
Sep 11, 2017 5.850 5.850 5.850 5.850 265 +0.00(+0.00%)
Sep 08, 2017 5.850 5.850 5.850 5.850 621 +0.00(+0.00%)
Sep 07, 2017 5.660 5.850 5.660 5.850 13,073 +0.20(+3.54%)
Sep 06, 2017 5.600 5.900 5.600 5.650 26,222 +0.05(+0.89%)
Sep 05, 2017 5.900 5.950 5.600 5.600 2,047 -0.25(-4.27%)
Sep 01, 2017 5.850 5.850 5.850 5.850 475 +0.35(+6.36%)
Aug 31, 2017 5.950 5.950 5.500 5.500 510 -0.10(-1.79%)
Aug 30, 2017 5.600 5.650 5.575 5.600 1,063 -0.20(-3.45%)
Aug 29, 2017 5.800 5.800 5.750 5.800 9,571 +0.05(+0.87%)
Aug 28, 2017 5.600 6.100 5.600 5.750 5,577 +0.05(+0.88%)
Aug 25, 2017 5.600 5.870 5.575 5.700 8,987 -0.15(-2.56%)
Aug 24, 2017 5.550 5.850 5.500 5.850 6,347 +0.13(+2.34%)
Aug 23, 2017 5.750 5.827 5.600 5.716 5,629 -0.03(-0.59%)
Aug 22, 2017 5.650 5.800 5.567 5.750 8,219 +0.00(+0.00%)
Aug 21, 2017 5.945 5.945 5.750 5.750 3,165 -0.01(-0.25%)
Aug 18, 2017 5.600 5.764 5.550 5.764 681 -0.24(-3.93%)
Aug 17, 2017 6.100 6.192 6.000 6.000 1,794 -0.20(-3.23%)
Aug 16, 2017 6.250 6.250 6.200 6.200 970 -0.20(-3.13%)
Aug 15, 2017 6.350 6.400 6.350 6.400 300 +0.10(+1.59%)
Aug 14, 2017 6.300 6.300 6.300 6.300 310 -0.15(-2.33%)
Aug 11, 2017 6.319 6.750 6.319 6.450 3,633 -0.15(-2.27%)
Aug 10, 2017 6.600 6.850 6.500 6.600 6,296 -0.05(-0.75%)
Aug 09, 2017 6.600 6.950 6.550 6.650 5,419 +0.00(+0.00%)
Aug 08, 2017 6.553 7.000 6.500 6.650 12,598 +0.15(+2.31%)
Aug 07, 2017 6.500 6.700 6.500 6.500 1,630 -0.00(-0.08%)
Aug 04, 2017 6.617 6.648 6.450 6.505 10,988 -0.20(-3.01%)
Aug 03, 2017 6.700 6.707 6.620 6.707 5,711 +0.06(+0.86%)
Aug 02, 2017 6.705 6.705 6.650 6.650 383 -0.09(-1.31%)
Aug 01, 2017 6.667 6.738 6.667 6.738 1,533 +0.04(+0.57%)
Jul 31, 2017 6.800 6.800 6.543 6.700 9,907 +0.00(+0.00%)
Jul 28, 2017 6.650 6.750 6.553 6.700 15,334 +0.05(+0.75%)
Jul 27, 2017 6.600 6.850 6.400 6.650 14,047 -0.05(-0.75%)
Jul 26, 2017 6.600 6.700 6.600 6.700 6,605 +0.10(+1.52%)
Jul 25, 2017 6.300 6.740 6.300 6.600 4,067 -0.05(-0.75%)
Jul 24, 2017 6.500 6.820 6.500 6.650 2,263 -0.20(-2.92%)
Jul 21, 2017 6.850 6.850 6.850 6.850 992 -0.13(-1.91%)
Jul 17, 2017 6.983 21 +0.13(+1.95%)
Jul 14, 2017 6.650 7.000 6.650 6.850 1,361 +0.00(+0.00%)
Jul 13, 2017 6.850 6.900 6.850 6.850 2,835 +0.00(+0.00%)
Jul 12, 2017 6.675 6.875 6.600 6.850 6,206 +0.15(+2.24%)
Jul 11, 2017 6.650 6.800 6.525 6.700 3,004 +0.00(+0.00%)
Jul 10, 2017 7.189 7.189 6.700 6.700 454 +0.00(+0.00%)
Jul 07, 2017 6.855 6.855 6.650 6.700 3,733 -0.15(-2.19%)
Jul 06, 2017 6.600 7.000 6.550 6.850 4,008 -0.15(-2.07%)
Jul 05, 2017 6.650 6.950 6.650 6.995 2,904 +0.59(+9.30%)
Jul 03, 2017 6.400 6.400 6.400 6.400 731 -0.25(-3.76%)
Jun 30, 2017 6.500 6.650 6.500 6.650 3,984 -0.05(-0.75%)
Jun 29, 2017 6.520 6.700 6.520 6.700 1,663 +0.05(+0.75%)
Jun 28, 2017 6.700 6.950 6.571 6.650 16,175 -0.05(-0.75%)
Jun 27, 2017 6.800 6.875 6.550 6.700 14,343 -0.10(-1.47%)
Jun 26, 2017 6.850 6.850 6.600 6.800 1,457 -0.40(-5.56%)
Jun 23, 2017 6.700 7.200 6.650 7.200 2,084 +0.45(+6.67%)
Jun 22, 2017 6.800 6.900 6.650 6.750 1,977 +0.25(+3.85%)
Jun 21, 2017 7.050 7.250 6.500 6.500 109,397 -0.55(-7.80%)
Jun 20, 2017 7.350 7.350 6.900 7.050 35,225 -0.45(-6.00%)
Jun 19, 2017 7.650 8.000 7.180 7.500 13,648 -0.25(-3.23%)
Jun 16, 2017 7.500 7.950 7.250 7.750 34,543 +0.15(+1.97%)
Jun 15, 2017 7.050 7.600 6.900 7.600 58,132 +0.40(+5.56%)
Jun 14, 2017 7.850 7.950 7.200 7.200 36,166 -0.70(-8.86%)
Jun 13, 2017 7.221 7.900 7.100 7.900 34,296 +0.55(+7.48%)
Jun 12, 2017 7.650 7.650 7.100 7.350 18,532 +0.25(+3.52%)
Jun 09, 2017 7.350 7.350 7.100 7.100 4,932 -0.20(-2.74%)
Jun 08, 2017 7.350 7.350 7.300 7.300 2,424 -0.02(-0.21%)
Jun 07, 2017 7.315 7.315 7.315 7.315 203 +0.12(+1.60%)
Jun 06, 2017 7.200 7.200 7.200 7.200 628 -0.27(-3.66%)
Jun 02, 2017 7.474 65 +0.22(+3.08%)
Jun 01, 2017 7.532 7.640 7.250 7.250 4,643 -0.33(-4.33%)
May 31, 2017 7.700 7.700 7.440 7.578 3,579 +0.06(+0.79%)
May 30, 2017 7.307 7.800 7.300 7.518 3,487 +0.22(+3.06%)
May 26, 2017 7.350 7.350 7.200 7.295 11,062 -0.00(-0.07%)
May 25, 2017 7.300 7.300 7.300 7.300 869 -0.10(-1.35%)
May 23, 2017 7.400 91 +0.13(+1.78%)
May 22, 2017 7.271 7.271 7.271 7.271 217 +0.02(+0.29%)
May 19, 2017 7.350 7.350 7.250 7.250 780 -0.10(-1.36%)
May 18, 2017 7.350 7.350 7.350 7.350 192 -0.10(-1.34%)
May 16, 2017 7.450 9 +0.30(+4.20%)
May 15, 2017 7.250 7.650 7.100 7.150 5,411 +0.15(+2.14%)
May 12, 2017 7.000 7.000 7.000 7.000 200 -0.35(-4.76%)
May 11, 2017 7.350 7.350 7.350 7.350 122 +0.17(+2.39%)
May 10, 2017 7.000 7.178 7.000 7.178 2,271 +0.23(+3.29%)
May 09, 2017 7.300 7.300 6.850 6.950 6,320 -0.35(-4.79%)
May 08, 2017 7.700 7.800 7.300 7.300 9,906 -0.55(-7.01%)
May 05, 2017 7.800 7.850 7.700 7.850 531 +0.20(+2.61%)
May 04, 2017 7.650 7.650 7.650 7.650 104 +0.15(+2.00%)
May 02, 2017 7.500 30 -0.40(-5.06%)
May 01, 2017 8.050 8.050 7.850 7.900 847 -0.20(-2.47%)
Apr 28, 2017 8.380 8.380 8.100 8.100 2,042 -0.05(-0.61%)
Apr 27, 2017 8.455 8.463 8.100 8.150 3,108 -0.26(-3.07%)
Apr 26, 2017 8.700 8.750 8.350 8.408 5,846 -0.04(-0.49%)
Apr 25, 2017 8.150 8.600 8.150 8.450 3,238 +0.20(+2.42%)
Apr 24, 2017 7.700 8.250 7.650 8.250 1,702 +0.45(+5.77%)
Apr 21, 2017 7.800 7.800 7.800 7.800 186 -0.15(-1.89%)
Apr 20, 2017 7.850 7.950 7.800 7.950 1,436 -0.05(-0.62%)
Apr 19, 2017 8.450 8.450 7.600 8.000 7,873 +0.05(+0.63%)
Apr 18, 2017 7.575 7.950 7.500 7.950 2,445 +0.45(+6.00%)
Apr 17, 2017 7.150 7.650 7.150 7.500 10,364 +0.35(+4.90%)
Apr 13, 2017 6.900 7.190 6.900 7.150 2,835 +0.10(+1.42%)
Apr 12, 2017 7.400 7.500 6.800 7.050 20,753 -0.50(-6.62%)
Apr 11, 2017 7.450 7.600 7.200 7.550 22,757 +0.25(+3.42%)
Apr 10, 2017 7.350 7.650 6.950 7.300 13,377 +0.05(+0.69%)
Apr 07, 2017 7.718 7.718 7.250 7.250 25,048 -0.30(-3.97%)
Apr 06, 2017 7.650 7.850 7.550 7.550 875 -0.05(-0.66%)
Apr 05, 2017 7.650 7.800 7.600 7.600 4,396 -0.20(-2.56%)
Apr 04, 2017 7.750 7.903 7.500 7.800 16,104 +0.00(+0.00%)
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.