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 (%)
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%)
Jan 02, 2019 3.740 3.740 3.501 3.690 3,572 +0.24(+6.96%)
Dec 31, 2018 3.500 3.680 3.320 3.450 14,300 +0.24(+7.48%)
Dec 28, 2018 3.250 3.250 3.210 3.210 36,800 +0.16(+5.25%)
Dec 27, 2018 3.150 3.450 3.050 3.050 3,743 -0.40(-11.59%)
Dec 26, 2018 3.534 3.534 3.450 3.450 563 +0.08(+2.37%)
Dec 24, 2018 3.700 3.700 3.370 3.370 3,400 -0.31(-8.42%)
Dec 21, 2018 3.680 3.680 3.600 3.680 6,800 -0.03(-0.81%)
Dec 20, 2018 3.690 3.710 3.550 3.710 5,052 -0.04(-1.07%)
Dec 19, 2018 3.620 3.750 3.520 3.750 6,292 +0.14(+3.88%)
Dec 18, 2018 3.520 3.732 3.400 3.610 157,106 +0.21(+6.17%)
Dec 17, 2018 3.660 3.713 3.385 3.400 23,613 -0.15(-4.23%)
Dec 14, 2018 3.980 4.000 3.550 3.550 6,000 -0.53(-12.99%)
Dec 13, 2018 3.700 4.080 3.700 4.080 9,495 +0.43(+11.78%)
Dec 12, 2018 3.630 3.800 3.553 3.650 11,754 -0.13(-3.44%)
Dec 11, 2018 3.760 3.882 3.760 3.780 927 -0.23(-5.74%)
Dec 10, 2018 4.290 4.290 4.010 4.010 2,646 -0.30(-6.96%)
Dec 07, 2018 4.530 4.530 4.300 4.310 3,200 -0.09(-2.05%)
Dec 06, 2018 4.460 4.488 4.400 4.400 1,266 -0.05(-1.23%)
Dec 04, 2018 4.510 4.510 4.455 4.455 4,600 -0.05(-1.22%)
Dec 03, 2018 4.570 4.570 4.510 4.510 6,154 -0.23(-4.85%)
Nov 30, 2018 4.900 4.900 4.740 4.740 500 +0.09(+1.94%)
Nov 29, 2018 4.650 4.650 4.650 4.650 60 +0.00(+0.00%)
Nov 28, 2018 4.800 4.900 4.650 4.650 2,998 -0.24(-4.91%)
Nov 27, 2018 4.750 4.900 4.650 4.890 6,772 -0.01(-0.20%)
Nov 26, 2018 4.900 4.900 4.900 4.900 47 -0.00(-0.00%)
Nov 23, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Nov 21, 2018 4.900 4.900 4.900 0 -0.00(-0.00%)
Nov 20, 2018 4.900 4.900 4.900 4.900 64 +0.00(+0.00%)
Nov 19, 2018 4.690 4.900 4.680 4.900 2,892 +0.01(+0.20%)
Nov 16, 2018 4.785 4.890 4.785 4.890 600 +0.11(+2.20%)
Nov 15, 2018 4.785 4.785 4.785 4.785 246 +0.06(+1.20%)
Nov 14, 2018 4.703 4.728 4.703 4.728 1,248 +0.03(+0.59%)
Nov 13, 2018 4.700 4.700 4.700 4.700 532 -0.19(-3.89%)
Nov 12, 2018 4.806 4.891 4.806 4.891 2,895 -0.01(-0.19%)
Nov 09, 2018 4.795 4.900 4.795 4.900 200 +0.12(+2.51%)
Nov 08, 2018 4.780 4.780 4.780 4.780 612 +0.02(+0.42%)
Nov 07, 2018 4.760 4.760 4.760 4.760 169 +0.00(+0.00%)
Nov 06, 2018 4.970 4.970 4.760 4.760 730 -0.21(-4.23%)
Nov 05, 2018 4.970 4.970 4.970 4.970 38 +0.00(+0.00%)
Nov 02, 2018 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Nov 01, 2018 4.970 4.970 4.970 4.970 454 +0.03(+0.70%)
Oct 31, 2018 4.985 4.985 4.936 4.936 2,548 +0.02(+0.42%)
Oct 30, 2018 4.850 4.915 4.850 4.915 1,409 +0.08(+1.76%)
Oct 29, 2018 4.990 4.997 4.830 4.830 858 -0.04(-0.82%)
Oct 26, 2018 4.915 4.915 4.866 4.870 700 -0.14(-2.71%)
Oct 25, 2018 5.006 5.006 5.006 5.006 119 +0.00(+0.00%)
Oct 24, 2018 4.780 5.006 4.690 5.006 989 +0.26(+5.38%)
Oct 23, 2018 4.830 5.100 4.750 4.750 4,728 -0.04(-0.84%)
Oct 22, 2018 4.810 5.000 4.790 4.790 8,626 -0.10(-2.04%)
Oct 19, 2018 4.850 5.020 4.850 4.890 12,300 -0.08(-1.61%)
Oct 18, 2018 4.928 4.970 4.860 4.970 2,785 -0.04(-0.80%)
Oct 17, 2018 5.010 5.010 16 +0.00(+0.00%)
Oct 16, 2018 5.010 5.010 5.010 5.010 14 +0.00(+0.00%)
Oct 15, 2018 5.109 5.115 4.950 5.010 3,297 -0.24(-4.64%)
Oct 11, 2018 5.254 5.254 5.254 0 +0.24(+4.87%)
Oct 10, 2018 5.010 5.044 4.850 5.010 2,507 -0.24(-4.57%)
Oct 09, 2018 5.350 5.360 5.250 5.250 644 +0.22(+4.37%)
Oct 08, 2018 5.030 5.030 5.030 5.030 1,299 -0.28(-5.27%)
Oct 05, 2018 5.460 5.460 5.160 5.310 2,800 -0.13(-2.39%)
Oct 04, 2018 5.150 5.450 5.147 5.440 2,811 +0.09(+1.68%)
Oct 03, 2018 5.233 5.350 5.233 5.350 234 +0.21(+4.11%)
Oct 02, 2018 5.139 5.139 5.139 5.139 35 +0.00(+0.00%)
Oct 01, 2018 5.173 5.173 5.139 5.139 1,172 +0.09(+1.75%)
Sep 28, 2018 5.050 5.050 5.050 5.050 1,200 +0.05(+1.00%)
Sep 27, 2018 5.250 5.250 5.000 5.000 6,238 -0.45(-8.26%)
Sep 26, 2018 5.200 5.450 5.200 5.450 1,477 +0.30(+5.83%)
Sep 25, 2018 5.455 5.455 5.150 5.150 450 -0.65(-11.20%)
Sep 24, 2018 5.800 5.800 5.800 5.800 290 +0.15(+2.65%)
Sep 21, 2018 5.300 5.650 5.300 5.650 3,200 +0.33(+6.19%)
Sep 20, 2018 5.300 5.321 5.300 5.321 678 -0.18(-3.26%)
Sep 19, 2018 5.750 5.752 5.500 5.500 1,715 +0.10(+1.85%)
Sep 18, 2018 5.127 5.400 5.127 5.400 1,368 +0.30(+5.88%)
Sep 17, 2018 4.800 5.199 4.800 5.100 3,390 +0.05(+0.99%)
Sep 14, 2018 5.250 5.250 5.050 5.050 500 -0.20(-3.81%)
Sep 13, 2018 5.000 5.250 5.000 5.250 490 +0.25(+5.00%)
Sep 12, 2018 5.000 5.000 68 +0.00(+0.00%)
Sep 11, 2018 5.100 5.100 5.000 5.000 728 -0.05(-0.99%)
Sep 10, 2018 5.150 5.150 5.050 5.050 435 +0.08(+1.61%)
Sep 07, 2018 5.000 5.450 4.950 4.970 5,700 -0.28(-5.33%)
Sep 06, 2018 5.207 5.250 5.207 5.250 608 +0.15(+2.94%)
Sep 05, 2018 5.100 5.100 24 +0.00(+0.00%)
Sep 04, 2018 5.100 5.100 69 +0.00(+0.00%)
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%)
Jun 01, 2018 5.600 5.650 5.600 5.650 416 +0.30(+5.61%)
May 31, 2018 5.360 5.426 5.350 5.350 7,965 -0.05(-0.93%)
May 30, 2018 5.550 5.750 5.400 5.400 1,169 -0.10(-1.82%)
May 29, 2018 5.650 5.650 5.500 5.500 2,597 -0.15(-2.65%)
May 25, 2018 5.650 5.650 5.650 0 +0.20(+3.57%)
May 24, 2018 5.500 5.500 5.400 5.455 3,723 +0.00(+0.09%)
May 23, 2018 5.450 5.450 5.450 5.450 2,086 -0.10(-1.80%)
May 22, 2018 5.627 5.734 5.550 5.550 25,926 -0.25(-4.31%)
May 21, 2018 5.860 6.005 5.650 5.800 6,350 -0.05(-0.85%)
May 18, 2018 5.700 6.000 5.700 5.850 6,116 +0.10(+1.74%)
May 17, 2018 5.700 5.750 5.700 5.750 678 -0.05(-0.86%)
May 16, 2018 5.510 5.800 5.510 5.800 7,398 +0.20(+3.57%)
May 15, 2018 5.550 5.600 5.527 5.600 2,452 -0.05(-0.88%)
May 14, 2018 5.745 5.750 5.550 5.650 3,335 +0.00(+0.00%)
May 11, 2018 5.750 5.750 5.650 5.650 1,588 -0.34(-5.75%)
May 10, 2018 5.600 5.995 5.590 5.995 4,137 +0.40(+7.05%)
May 09, 2018 5.650 5.650 5.600 5.600 1,680 -0.12(-2.08%)
May 08, 2018 5.750 5.750 5.700 5.719 1,298 +0.03(+0.60%)
May 07, 2018 5.750 5.750 5.600 5.685 28,910 +0.01(+0.18%)
May 03, 2018 5.675 5.675 5.675 16 +0.27(+5.09%)
May 02, 2018 5.740 5.740 5.400 5.400 2,686 -0.34(-6.01%)
May 01, 2018 5.750 5.750 5.500 5.745 755 +0.29(+5.41%)
Apr 30, 2018 5.450 5.450 5.450 5.450 2,655 -0.29(-5.05%)
Apr 26, 2018 5.740 5.740 5.740 29 -0.26(-4.33%)
Apr 25, 2018 6.000 6.000 6.000 6.000 229 +0.00(+0.00%)
Apr 24, 2018 6.000 6.000 5.950 6.000 3,900 +0.10(+1.69%)
Apr 20, 2018 5.900 5.900 5.900 1 -0.05(-0.84%)
Apr 19, 2018 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Apr 18, 2018 5.950 5.950 5.950 5.950 202 +0.15(+2.59%)
Apr 17, 2018 5.825 5.825 5.800 5.800 3,225 -0.15(-2.52%)
Apr 13, 2018 5.950 5.950 5.950 8 +0.30(+5.31%)
Apr 12, 2018 6.000 6.000 5.650 5.650 642 -0.32(-5.44%)
Apr 11, 2018 5.655 6.000 5.650 5.975 2,706 -0.02(-0.33%)
Apr 10, 2018 5.995 5.995 5.995 5.995 197 +0.20(+3.36%)
Apr 09, 2018 5.850 5.973 5.773 5.800 4,500 -0.17(-2.93%)
Apr 06, 2018 5.925 6.000 5.925 5.975 1,678 +0.00(+0.00%)
Apr 05, 2018 5.995 6.000 5.925 5.975 2,121 +0.02(+0.42%)
Apr 04, 2018 5.925 5.950 5.900 5.950 1,319 +0.30(+5.31%)
Apr 03, 2018 5.260 5.837 5.260 5.650 7,989 +0.06(+0.98%)
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.