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 (%)
May 31, 2022 4.300 4.300 4.209 4.210 1,789 -0.19(-4.36%)
May 27, 2022 4.350 4.440 4.350 4.402 2,154 +0.05(+1.19%)
May 26, 2022 4.373 4.445 4.350 4.350 2,604 -0.01(-0.23%)
May 25, 2022 4.360 4.360 4.360 4.360 510 +0.00(+0.00%)
May 24, 2022 4.350 4.360 4.350 4.360 4,814 -0.08(-1.80%)
May 23, 2022 4.380 4.440 4.350 4.440 2,679 +0.12(+2.78%)
May 20, 2022 4.460 4.460 4.320 4.320 1,251 -0.16(-3.57%)
May 19, 2022 4.175 4.480 4.175 4.480 1,357 +0.23(+5.41%)
May 18, 2022 4.500 4.500 3.930 4.250 5,615 -0.25(-5.56%)
May 17, 2022 4.300 4.500 4.140 4.500 6,862 +0.45(+11.11%)
May 16, 2022 4.080 4.200 4.050 4.050 5,579 +0.01(+0.25%)
May 13, 2022 3.750 4.040 3.750 4.040 24,062 +0.48(+13.64%)
May 12, 2022 3.447 3.557 3.447 3.555 1,086 -0.13(-3.66%)
May 11, 2022 3.520 3.700 3.440 3.690 28,199 -0.01(-0.29%)
May 10, 2022 3.720 3.720 3.660 3.701 1,337 -0.15(-3.88%)
May 09, 2022 3.750 3.850 3.750 3.850 9,933 -0.00(-0.13%)
May 06, 2022 3.770 3.880 3.770 3.855 11,104 -0.02(-0.64%)
May 05, 2022 3.800 3.880 3.750 3.880 4,574 +0.07(+1.84%)
May 04, 2022 3.800 3.890 3.800 3.810 1,816 +0.00(+0.00%)
May 03, 2022 3.740 3.889 3.740 3.810 7,311 -0.23(-5.69%)
May 02, 2022 4.040 4.065 4.040 4.040 720 -0.04(-0.98%)
Apr 29, 2022 4.040 4.080 4.000 4.080 5,981 +0.08(+2.00%)
Apr 28, 2022 4.010 4.020 4.000 4.000 1,242 -0.05(-1.23%)
Apr 27, 2022 4.210 4.439 3.943 4.050 11,983 -0.36(-8.16%)
Apr 26, 2022 4.465 4.465 3.930 4.410 5,296 +0.04(+0.92%)
Apr 25, 2022 4.100 4.420 3.905 4.370 50,007 +0.25(+6.11%)
Apr 22, 2022 4.200 4.200 4.113 4.118 1,620 -0.16(-3.77%)
Apr 21, 2022 4.300 4.300 4.220 4.280 1,215 -0.02(-0.47%)
Apr 20, 2022 4.200 4.300 4.100 4.300 10,298 +0.13(+3.12%)
Apr 19, 2022 4.160 4.183 4.110 4.170 11,812 +0.02(+0.48%)
Apr 18, 2022 4.100 4.260 4.100 4.150 8,872 -0.18(-4.27%)
Apr 14, 2022 4.250 4.400 4.180 4.335 9,038 -0.04(-1.03%)
Apr 13, 2022 4.130 4.390 4.110 4.380 58,545 +0.13(+3.06%)
Apr 12, 2022 4.350 4.380 4.250 4.250 18,178 -0.10(-2.30%)
Apr 11, 2022 4.410 4.412 4.350 4.350 8,178 -0.14(-3.12%)
Apr 08, 2022 4.460 4.540 4.400 4.490 2,969 -0.08(-1.79%)
Apr 07, 2022 4.420 4.605 4.420 4.572 6,293 +0.02(+0.48%)
Apr 06, 2022 4.500 4.550 4.440 4.550 14,687 +0.05(+1.11%)
Apr 05, 2022 4.450 4.582 4.450 4.500 28,130 -0.10(-2.17%)
Apr 04, 2022 4.750 4.830 4.600 4.600 9,590 -0.16(-3.36%)
Apr 01, 2022 4.845 4.927 4.640 4.760 7,983 -0.20(-4.00%)
Mar 31, 2022 4.740 4.990 4.690 4.958 18,547 +0.22(+4.61%)
Mar 30, 2022 4.760 4.790 4.650 4.740 5,776 -0.02(-0.42%)
Mar 29, 2022 4.500 4.790 4.500 4.760 9,912 +0.10(+2.15%)
Mar 28, 2022 4.560 4.800 4.550 4.660 18,587 -0.02(-0.43%)
Mar 25, 2022 4.768 4.775 4.510 4.680 24,555 -0.06(-1.27%)
Mar 24, 2022 4.850 4.975 4.650 4.740 24,338 -0.13(-2.61%)
Mar 23, 2022 4.660 5.037 4.660 4.867 25,823 +0.18(+3.77%)
Mar 22, 2022 4.710 5.000 4.576 4.690 30,292 -0.09(-1.91%)
Mar 21, 2022 4.700 5.120 4.700 4.781 42,010 -0.34(-6.61%)
Mar 18, 2022 5.290 5.889 5.110 5.120 33,819 -0.33(-6.06%)
Mar 17, 2022 5.200 5.940 5.100 5.450 50,999 +0.18(+3.42%)
Mar 16, 2022 6.300 6.300 5.060 5.270 89,986 -1.73(-24.71%)
Mar 15, 2022 6.998 7.450 6.888 7.000 5,390 +0.00(+0.00%)
Mar 14, 2022 7.250 7.345 7.000 7.000 7,365 -0.19(-2.66%)
Mar 11, 2022 7.345 7.345 7.191 7.191 610 -0.31(-4.12%)
Mar 10, 2022 7.345 7.500 7.345 7.500 586 -0.04(-0.53%)
Mar 09, 2022 7.570 7.770 7.540 7.540 1,861 +0.19(+2.59%)
Mar 08, 2022 7.940 7.950 7.030 7.350 10,830 -0.34(-4.42%)
Mar 07, 2022 7.719 7.719 7.690 7.690 2,504 +0.05(+0.59%)
Mar 04, 2022 7.770 7.780 6.990 7.645 9,245 -0.16(-2.10%)
Mar 03, 2022 7.480 7.940 7.430 7.809 7,088 +0.47(+6.39%)
Mar 02, 2022 7.250 7.343 7.250 7.340 3,478 +0.08(+1.10%)
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.