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 (%)
Sep 30, 2021 9.150 9.151 8.600 8.600 5,900 -0.57(-6.22%)
Sep 29, 2021 9.347 9.369 9.150 9.170 3,248 -0.19(-2.03%)
Sep 28, 2021 9.150 9.585 9.150 9.360 5,201 +0.20(+2.18%)
Sep 27, 2021 9.600 10.15 8.990 9.160 9,165 -0.60(-6.10%)
Sep 24, 2021 9.740 9.994 9.520 9.755 7,560 +0.26(+2.68%)
Sep 23, 2021 10.00 10.00 9.180 9.500 4,342 +0.39(+4.28%)
Sep 22, 2021 9.300 9.300 8.880 9.110 1,211 -0.10(-1.09%)
Sep 21, 2021 8.820 9.650 8.820 9.210 10,932 +0.41(+4.66%)
Sep 20, 2021 8.700 8.790 8.539 8.800 5,819 +0.11(+1.27%)
Sep 17, 2021 8.430 8.690 8.410 8.690 10,411 +0.29(+3.45%)
Sep 16, 2021 8.281 8.554 8.260 8.400 2,629 +0.02(+0.24%)
Sep 15, 2021 8.210 8.613 8.210 8.380 7,552 +0.19(+2.32%)
Sep 14, 2021 8.350 8.350 8.070 8.190 4,235 +0.12(+1.49%)
Sep 13, 2021 8.350 8.350 8.070 8.070 8,854 -0.24(-2.89%)
Sep 10, 2021 8.210 8.395 8.100 8.310 13,270 +0.26(+3.23%)
Sep 09, 2021 8.080 8.140 8.000 8.050 3,073 -0.02(-0.25%)
Sep 08, 2021 8.460 8.460 8.000 8.070 15,887 -0.45(-5.27%)
Sep 07, 2021 8.530 8.560 8.200 8.519 2,970 -0.01(-0.13%)
Sep 03, 2021 8.520 8.673 8.200 8.530 7,879 +0.03(+0.35%)
Sep 02, 2021 8.220 8.880 8.223 8.500 14,858 +0.10(+1.19%)
Sep 01, 2021 8.230 8.500 8.200 8.400 14,827 +0.34(+4.22%)
Aug 31, 2021 8.160 9.000 8.060 8.060 52,526 -0.08(-0.98%)
Aug 30, 2021 8.300 9.110 8.060 8.140 22,499 -0.11(-1.33%)
Aug 27, 2021 8.260 8.483 8.210 8.250 12,449 +0.20(+2.48%)
Aug 26, 2021 7.900 8.290 7.900 8.050 3,347 +0.11(+1.39%)
Aug 25, 2021 8.050 8.750 7.940 7.940 16,938 -0.06(-0.75%)
Aug 24, 2021 8.620 8.740 7.910 8.000 27,467 -0.81(-9.19%)
Aug 23, 2021 8.720 9.095 8.600 8.809 7,109 +0.12(+1.37%)
Aug 20, 2021 8.640 8.750 8.630 8.690 4,456 +0.06(+0.70%)
Aug 19, 2021 10.01 10.33 8.630 8.630 35,035 -0.80(-8.48%)
Aug 18, 2021 9.200 10.47 9.080 9.430 84,492 +0.05(+0.52%)
Aug 17, 2021 9.440 9.440 9.000 9.382 18,555 -0.13(-1.35%)
Aug 16, 2021 9.510 9.790 9.510 9.510 13,526 -0.19(-1.91%)
Aug 13, 2021 10.11 10.39 9.695 9.695 12,196 -0.53(-5.19%)
Aug 12, 2021 10.34 10.99 10.10 10.23 4,595 +0.13(+1.25%)
Aug 11, 2021 10.10 11.02 10.10 10.10 38,131 +0.00(+0.00%)
Aug 10, 2021 10.17 10.18 10.10 10.10 5,222 -0.08(-0.79%)
Aug 09, 2021 10.69 10.75 10.10 10.18 17,083 -0.56(-5.24%)
Aug 06, 2021 10.65 10.95 10.60 10.74 3,367 -0.24(-2.16%)
Aug 05, 2021 10.85 10.98 10.85 10.98 886 -0.02(-0.18%)
Aug 04, 2021 11.00 11.12 10.60 11.00 7,549 -0.12(-1.08%)
Aug 03, 2021 10.90 11.17 10.63 11.12 2,272 +0.23(+2.11%)
Aug 02, 2021 11.25 11.25 10.62 10.89 3,820 -0.21(-1.89%)
Jul 30, 2021 10.61 11.10 10.61 11.10 498 +0.10(+0.91%)
Jul 29, 2021 11.08 11.08 10.55 11.00 2,347 -0.01(-0.10%)
Jul 28, 2021 11.20 11.20 10.44 11.01 1,918 +0.19(+1.77%)
Jul 27, 2021 10.82 10.82 10.39 10.82 2,087 +0.04(+0.37%)
Jul 26, 2021 10.96 11.00 10.40 10.78 5,470 -0.01(-0.05%)
Jul 23, 2021 10.86 10.96 10.71 10.79 2,742 -0.16(-1.47%)
Jul 22, 2021 10.51 10.96 10.51 10.95 2,240 +0.40(+3.76%)
Jul 21, 2021 10.55 10.80 10.55 10.55 2,703 -0.04(-0.38%)
Jul 20, 2021 10.77 11.19 10.59 10.59 8,251 -0.18(-1.67%)
Jul 19, 2021 11.17 11.19 10.52 10.77 10,809 +0.51(+4.97%)
Jul 16, 2021 10.60 10.97 10.26 10.26 3,266 -0.40(-3.75%)
Jul 15, 2021 10.99 10.99 10.29 10.66 2,017 +0.43(+4.20%)
Jul 14, 2021 10.57 10.88 10.20 10.23 18,556 -0.43(-4.03%)
Jul 13, 2021 10.70 10.95 10.30 10.66 2,933 -0.07(-0.61%)
Jul 12, 2021 10.51 10.79 10.51 10.73 1,145 +0.24(+2.29%)
Jul 09, 2021 10.22 10.55 10.22 10.48 2,478 +0.00(+0.05%)
Jul 08, 2021 11.07 11.09 10.21 10.48 7,819 -0.62(-5.59%)
Jul 07, 2021 11.25 11.25 10.56 11.10 34,773 +0.18(+1.65%)
Jul 06, 2021 10.52 11.25 10.12 10.92 55,449 +0.42(+4.00%)
Jul 02, 2021 10.05 11.50 10.05 10.50 86,862 +0.41(+4.06%)
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.