Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

3.320 +0.100 (+3.11%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 31, 2018 6.662 6.662 6.500 6.550 1,766 -0.05(-0.76%)
Jan 30, 2018 6.650 6.650 6.600 6.600 428 +0.00(+0.00%)
Jan 29, 2018 6.600 6.600 6.600 6.600 1,262 -0.10(-1.49%)
Jan 25, 2018 6.700 6.700 6.700 168 -0.45(-6.29%)
Jan 23, 2018 7.150 7.150 7.150 141 +0.58(+8.75%)
Jan 22, 2018 6.350 6.650 6.350 6.575 714 +0.00(+0.00%)
Jan 19, 2018 6.700 6.700 6.500 6.575 2,031 -0.43(-6.08%)
Jan 18, 2018 6.700 7.000 6.695 7.000 4,544 +0.50(+7.69%)
Jan 17, 2018 6.500 6.500 6.450 6.500 1,728 +0.05(+0.78%)
Jan 16, 2018 6.500 6.500 6.450 6.450 2,054 +0.04(+0.62%)
Jan 12, 2018 6.410 6.410 6.410 0 -0.14(-2.14%)
Jan 11, 2018 6.350 6.510 6.350 6.550 3,329 +0.00(+0.00%)
Jan 10, 2018 6.550 6.550 6.550 6.550 330 -0.20(-2.96%)
Jan 09, 2018 6.750 6.750 6.750 6.750 375 +0.25(+3.85%)
Jan 08, 2018 6.500 6.733 6.386 6.500 9,146 +0.00(+0.00%)
Jan 05, 2018 6.505 6.550 6.500 6.500 7,306 +0.00(+0.00%)
Jan 04, 2018 6.850 6.850 6.500 6.500 585 -0.30(-4.41%)
Jan 03, 2018 6.620 6.800 6.392 6.800 13,256 +0.30(+4.62%)
Jan 02, 2018 6.500 6.500 6.500 6.500 315 -0.15(-2.26%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.15(+2.31%)
Dec 28, 2017 6.640 6.640 6.450 6.500 1,525 +0.15(+2.36%)
Dec 27, 2017 6.495 6.500 6.250 6.350 5,823 +0.10(+1.60%)
Dec 26, 2017 6.600 6.600 6.250 6.250 9,270 -0.45(-6.72%)
Dec 22, 2017 6.510 6.700 6.500 6.700 666 -0.06(-0.85%)
Dec 21, 2017 6.717 6.758 6.707 6.758 2,664 +0.21(+3.25%)
Dec 20, 2017 6.500 6.550 6.500 6.545 5,718 -0.03(-0.49%)
Dec 18, 2017 6.577 6.577 6.577 15 -0.02(-0.35%)
Dec 15, 2017 6.750 6.750 6.600 6.600 4,468 -0.20(-2.94%)
Dec 14, 2017 7.000 7.000 6.700 6.800 3,707 -0.20(-2.86%)
Dec 13, 2017 7.000 7.000 7.000 7.000 669 +0.04(+0.57%)
Dec 12, 2017 7.154 7.154 6.950 6.960 1,051 -0.04(-0.57%)
Dec 11, 2017 7.250 7.250 6.993 7.000 1,373 -0.09(-1.24%)
Dec 08, 2017 7.045 7.088 7.045 7.088 223 +0.09(+1.26%)
Dec 06, 2017 7.000 7.000 7.000 50 +0.00(+0.00%)
Dec 05, 2017 7.950 7.950 6.900 7.000 2,417 -0.78(-9.97%)
Dec 04, 2017 7.776 7.375 7.776 1,114 +0.40(+5.43%)
Dec 01, 2017 7.375 7.375 7.375 7.375 637 -0.03(-0.34%)
Nov 30, 2017 7.400 7.400 7.400 7.400 307 -0.05(-0.67%)
Nov 29, 2017 6.950 7.450 6.950 7.450 6,823 +0.70(+10.37%)
Nov 28, 2017 6.550 6.750 6.550 6.750 408 +0.00(+0.00%)
Nov 24, 2017 6.750 6.750 6.750 83 -0.03(-0.40%)
Nov 22, 2017 6.777 6.777 6.777 6.777 599 -0.03(-0.41%)
Nov 21, 2017 6.850 7.000 6.805 6.805 1,790 -0.07(-1.05%)
Nov 20, 2017 6.700 6.877 6.595 6.877 2,030 +0.33(+4.99%)
Nov 17, 2017 6.672 6.672 6.550 6.550 415 -0.15(-2.24%)
Nov 16, 2017 6.450 6.700 6.250 6.700 39,062 -0.23(-3.27%)
Nov 15, 2017 6.976 6.976 6.830 6.926 1,013 -0.12(-1.75%)
Nov 14, 2017 7.050 7.050 7.050 7.050 918 -0.05(-0.70%)
Nov 13, 2017 7.050 7.100 7.050 7.100 393 -0.15(-2.07%)
Nov 10, 2017 7.108 7.250 7.108 7.250 3,974 +0.00(+0.00%)
Nov 09, 2017 7.000 7.250 7.000 7.250 505 +0.10(+1.40%)
Nov 08, 2017 7.150 7.150 7.150 7.150 202 +0.17(+2.41%)
Nov 07, 2017 6.981 6.981 6.981 6.981 347 -0.02(-0.26%)
Nov 06, 2017 6.379 7.000 6.379 7.000 923 +0.15(+2.19%)
Nov 03, 2017 7.150 7.150 6.805 6.850 878 -0.50(-6.80%)
Nov 02, 2017 7.350 7.350 7.350 7.350 145 +0.25(+3.52%)
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.