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 (%)
Nov 30, 2016 11.25 123 +0.07(+0.65%)
Nov 29, 2016 11.35 11.40 11.03 11.18 1,642 -0.17(-1.53%)
Nov 28, 2016 11.35 11.35 11.35 11.35 1,024 +0.70(+6.57%)
Nov 25, 2016 10.65 10.65 10.65 10.65 1,140 +0.70(+7.04%)
Nov 23, 2016 9.950 9.950 9.950 0 -0.55(-5.24%)
Nov 22, 2016 10.68 11.75 10.30 10.50 2,423 -0.31(-2.91%)
Nov 21, 2016 9.800 10.85 9.800 10.81 8,812 +0.91(+9.24%)
Nov 18, 2016 10.00 10.00 9.900 9.900 764 +0.15(+1.54%)
Nov 17, 2016 9.800 9.800 9.750 9.750 600 -0.20(-2.01%)
Nov 16, 2016 9.781 9.950 9.781 9.950 1,808 +0.20(+2.05%)
Nov 15, 2016 9.900 9.900 9.750 9.750 461 -0.25(-2.50%)
Nov 14, 2016 9.700 10.05 9.700 10.00 26,976 +0.11(+1.06%)
Nov 10, 2016 9.895 9.895 9.895 0 +1.09(+12.44%)
Nov 09, 2016 8.900 8.900 8.900 8.800 2,924 +0.20(+2.33%)
Nov 08, 2016 8.950 8.950 8.600 8.600 1,502 -1.50(-14.85%)
Nov 07, 2016 8.850 10.10 8.850 10.10 1,922 +0.56(+5.87%)
Nov 03, 2016 9.540 9.540 9.540 0 -0.26(-2.65%)
Nov 01, 2016 9.800 9.800 9.800 0 -0.50(-4.85%)
Oct 31, 2016 10.45 10.45 10.25 10.30 903 +0.07(+0.64%)
Oct 28, 2016 10.23 10.23 10.23 10.23 361 -0.02(-0.15%)
Oct 27, 2016 10.28 10.29 9.960 10.25 3,032 -0.03(-0.29%)
Oct 26, 2016 9.950 10.29 9.791 10.28 9,656 +0.28(+2.80%)
Oct 25, 2016 9.300 10.00 9.300 10.00 2,921 +0.61(+6.50%)
Oct 24, 2016 9.390 9.390 9.390 9.390 151 +0.09(+0.97%)
Oct 21, 2016 9.290 9.300 9.290 9.300 561 +0.18(+1.97%)
Oct 17, 2016 8.970 9.120 8.950 9.120 150 +0.39(+4.47%)
Oct 14, 2016 9.140 9.140 8.730 8.730 3,955 -0.30(-3.32%)
Oct 11, 2016 9.030 9.090 9.020 9.030 114 -0.43(-4.55%)
Oct 10, 2016 9.950 9.950 9.460 9.460 562 -0.18(-1.87%)
Oct 06, 2016 9.470 9.640 9.640 9.640 2,000 -0.00(-0.01%)
Oct 05, 2016 9.610 9.768 9.551 9.640 3,458 +0.18(+1.91%)
Oct 04, 2016 10.03 10.08 9.460 9.460 6,197 -0.90(-8.69%)
Oct 03, 2016 10.00 10.41 9.990 10.36 3,147 +0.45(+4.51%)
Sep 30, 2016 9.600 9.913 9.600 9.913 460 -0.05(-0.47%)
Sep 29, 2016 9.672 10.40 9.650 9.960 8,090 +0.10(+1.00%)
Sep 28, 2016 9.861 9.861 9.861 9.861 262 +0.32(+3.37%)
Sep 27, 2016 9.450 9.540 9.430 9.540 5,128 +0.11(+1.17%)
Sep 26, 2016 9.380 9.500 9.320 9.430 5,266 -0.02(-0.21%)
Sep 23, 2016 9.400 9.480 9.400 9.450 4,216 -0.01(-0.07%)
Sep 22, 2016 9.400 9.460 9.400 9.457 18,367 +0.06(+0.60%)
Sep 21, 2016 9.400 9.500 9.377 9.400 25,256 -0.33(-3.38%)
Sep 20, 2016 9.170 9.780 9.100 9.728 33,463 +0.55(+5.97%)
Sep 19, 2016 8.900 9.270 8.890 9.180 10,678 +0.28(+3.15%)
Sep 16, 2016 8.150 8.900 8.050 8.900 15,231 +0.90(+11.25%)
Sep 15, 2016 7.600 8.100 7.530 8.000 14,470 +0.41(+5.40%)
Sep 14, 2016 7.640 7.640 7.436 7.590 8,243 +0.10(+1.34%)
Sep 13, 2016 7.560 7.880 7.230 7.490 8,952 +0.01(+0.13%)
Sep 12, 2016 6.450 7.480 6.450 7.480 115,661 +0.59(+8.56%)
Sep 09, 2016 6.600 6.890 6.510 6.890 10,582 +0.20(+2.99%)
Sep 08, 2016 6.550 6.700 6.550 6.690 75,825 +0.40(+6.36%)
Sep 07, 2016 6.550 6.720 6.260 6.290 4,285 -0.26(-3.97%)
Sep 06, 2016 6.690 6.720 6.460 6.550 5,195 +0.04(+0.61%)
Sep 02, 2016 6.500 6.510 6.510 6.510 7,100 +0.01(+0.15%)
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.