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, 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%)
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.