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 (%)
Dec 30, 2016 7.650 7.650 7.650 0 +0.30(+4.08%)
Dec 29, 2016 7.350 7.350 7.350 7.350 1,484 +0.00(+0.00%)
Dec 28, 2016 7.850 7.850 7.350 7.350 3,223 -0.30(-3.92%)
Dec 27, 2016 7.500 7.708 7.071 7.650 2,139 +0.26(+3.55%)
Dec 23, 2016 7.387 7.387 7.387 0 -0.07(-0.91%)
Dec 22, 2016 7.496 7.850 7.450 7.455 8,302 -0.29(-3.81%)
Dec 21, 2016 7.700 7.945 7.400 7.750 15,338 -0.29(-3.60%)
Dec 20, 2016 8.000 8.200 7.650 8.040 6,024 -0.11(-1.36%)
Dec 19, 2016 8.050 8.150 7.795 8.150 3,419 -0.15(-1.81%)
Dec 16, 2016 8.100 8.440 8.000 8.300 6,016 -0.10(-1.19%)
Dec 15, 2016 8.650 9.100 8.400 8.400 42,005 -0.35(-4.00%)
Dec 14, 2016 8.245 8.750 8.240 8.750 7,590 +0.50(+6.06%)
Dec 13, 2016 8.250 8.395 7.900 8.250 17,822 -0.55(-6.25%)
Dec 12, 2016 9.100 9.100 8.650 8.800 2,040 -0.30(-3.30%)
Dec 09, 2016 8.850 9.100 8.650 9.100 5,223 +0.00(+0.00%)
Dec 08, 2016 9.000 9.400 8.800 9.100 732 +0.45(+5.20%)
Dec 07, 2016 10.20 10.23 8.625 8.650 10,171 -1.95(-18.40%)
Dec 06, 2016 11.00 11.05 10.60 10.60 65,044 -0.35(-3.20%)
Dec 05, 2016 10.80 11.00 10.80 10.95 1,627 -0.15(-1.35%)
Dec 02, 2016 11.11 11.11 10.51 11.10 868 -0.15(-1.33%)
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%)
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.