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 30, 2022 3.270 97 -0.01(-0.30%)
Aug 26, 2022 3.280 245 -0.14(-4.09%)
Aug 25, 2022 3.639 3.639 3.420 3.420 850 -0.10(-2.88%)
Aug 24, 2022 3.410 3.522 3.300 3.522 8,342 +0.34(+10.74%)
Aug 23, 2022 3.210 3.210 3.180 3.180 2,892 -0.16(-4.78%)
Aug 19, 2022 3.300 3.300 3.300 3.340 201 -0.06(-1.77%)
Aug 18, 2022 3.610 3.725 3.252 3.400 7,455 -0.21(-5.82%)
Aug 17, 2022 3.500 4.050 3.500 3.610 43,180 +0.11(+3.14%)
Aug 16, 2022 3.400 3.600 3.253 3.500 9,767 +0.07(+2.04%)
Aug 15, 2022 3.410 3.510 3.410 3.430 3,175 -0.14(-3.92%)
Aug 12, 2022 3.740 3.850 3.490 3.570 1,944 -0.40(-10.08%)
Aug 11, 2022 3.740 3.990 3.740 3.970 5,939 +0.18(+4.75%)
Aug 10, 2022 3.440 3.810 3.440 3.790 5,980 +0.30(+8.60%)
Aug 09, 2022 3.550 3.660 3.450 3.490 3,220 +0.01(+0.29%)
Aug 08, 2022 3.590 3.658 3.430 3.480 1,358 -0.07(-2.05%)
Aug 05, 2022 3.250 3.700 3.250 3.553 14,521 +0.39(+12.43%)
Aug 04, 2022 3.130 3.220 3.130 3.160 8,996 -0.02(-0.63%)
Aug 03, 2022 3.180 3.180 3.180 3.180 480 -0.02(-0.63%)
Aug 02, 2022 3.200 3.230 3.200 3.200 3,343 -0.01(-0.31%)
Aug 01, 2022 3.180 3.210 3.180 3.210 560 +0.01(+0.31%)
Jul 29, 2022 3.200 3.200 3.200 3.200 330 -0.06(-1.84%)
Jul 28, 2022 3.260 3.260 3.180 3.260 1,113 +0.07(+2.19%)
Jul 27, 2022 3.180 3.200 3.180 3.190 2,269 -0.19(-5.57%)
Jul 26, 2022 3.140 3.378 3.140 3.378 1,404 +0.25(+7.93%)
Jul 25, 2022 3.140 3.180 3.130 3.130 1,648 -0.01(-0.32%)
Jul 22, 2022 3.197 3.197 3.140 3.140 688 -0.15(-4.70%)
Jul 21, 2022 3.190 3.295 3.180 3.295 1,072 +0.04(+1.07%)
Jul 20, 2022 3.450 3.450 3.260 3.260 10,173 +0.05(+1.56%)
Jul 19, 2022 3.255 3.255 3.150 3.210 1,126 +0.01(+0.31%)
Jul 18, 2022 3.130 3.239 3.120 3.200 7,035 +0.07(+2.24%)
Jul 15, 2022 3.120 3.270 3.120 3.130 1,881 -0.03(-0.95%)
Jul 14, 2022 3.270 3.270 3.100 3.160 4,718 +0.03(+0.96%)
Jul 13, 2022 3.140 3.160 3.130 3.130 715 -0.10(-3.10%)
Jul 12, 2022 3.210 3.230 3.200 3.230 1,815 -0.04(-1.22%)
Jul 11, 2022 3.220 3.270 3.210 3.270 1,016 +0.05(+1.55%)
Jul 08, 2022 3.220 3.230 3.220 3.220 752 +0.09(+2.88%)
Jul 07, 2022 3.120 3.140 3.120 3.130 582 -0.01(-0.32%)
Jul 06, 2022 3.120 3.420 3.120 3.140 2,487 +0.01(+0.32%)
Jul 05, 2022 3.110 3.205 3.100 3.130 5,497 -0.01(-0.32%)
Jul 01, 2022 3.180 3.180 3.140 3.140 367 +0.04(+1.29%)
Jun 30, 2022 3.110 3.110 3.100 3.100 3,821 -0.15(-4.70%)
Jun 29, 2022 3.253 3.253 3.253 3.253 460 -0.12(-3.48%)
Jun 28, 2022 3.367 3.370 3.367 3.370 571 +0.21(+6.65%)
Jun 27, 2022 3.390 3.390 3.080 3.160 24,353 -0.09(-2.77%)
Jun 24, 2022 3.250 3.460 3.250 3.250 7,209 +0.03(+0.93%)
Jun 23, 2022 3.220 3.220 3.220 3.220 807 +0.00(+0.00%)
Jun 22, 2022 3.440 3.440 3.220 3.220 2,473 -0.10(-3.01%)
Jun 21, 2022 3.320 3.320 3.320 3.320 2,037 +0.01(+0.30%)
Jun 17, 2022 3.170 3.310 3.170 3.310 2,279 -0.09(-2.65%)
Jun 16, 2022 3.360 3.400 3.114 3.400 1,302 +0.10(+3.03%)
Jun 15, 2022 3.480 3.480 3.300 3.300 2,176 -0.24(-6.82%)
Jun 14, 2022 3.400 3.625 3.400 3.542 2,518 +0.18(+5.40%)
Jun 13, 2022 3.510 3.630 3.320 3.360 13,622 -0.42(-11.10%)
Jun 10, 2022 3.750 3.780 3.750 3.780 423 -0.01(-0.27%)
Jun 09, 2022 3.750 3.790 3.750 3.790 1,069 +0.04(+1.07%)
Jun 08, 2022 3.910 3.910 3.750 3.750 3,040 -0.15(-3.85%)
Jun 07, 2022 3.830 4.030 3.830 3.900 8,227 -0.07(-1.87%)
Jun 06, 2022 4.250 4.325 3.860 3.974 10,360 -0.49(-10.96%)
Jun 03, 2022 4.464 4.464 4.464 4.464 226 +0.25(+6.02%)
Jun 02, 2022 4.090 4.210 4.090 4.210 4,119 +0.05(+1.20%)
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.