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, 2019 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Aug 29, 2019 2.880 2.880 2.780 2.880 941 +0.09(+3.15%)
Aug 28, 2019 2.792 2.792 2.792 2.792 437 +0.07(+2.62%)
Aug 27, 2019 2.720 2.721 45 +0.00(+0.00%)
Aug 26, 2019 2.721 2.721 2.721 2.721 181 -0.09(-3.18%)
Aug 23, 2019 2.800 2.810 2.744 2.810 2,600 -0.08(-2.79%)
Aug 22, 2019 2.931 2.940 2.891 2.891 4,704 +0.04(+1.49%)
Aug 21, 2019 2.898 2.900 2.848 2.848 6,632 +0.05(+1.73%)
Aug 20, 2019 2.800 2.800 2.800 2.800 421 +0.00(+0.00%)
Aug 19, 2019 2.797 2.800 2.725 2.800 6,821 -0.13(-4.44%)
Aug 16, 2019 2.930 2.930 2.930 2.930 200 +0.02(+0.79%)
Aug 14, 2019 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 13, 2019 2.730 2.930 2.730 2.907 3,442 +0.05(+1.64%)
Aug 12, 2019 2.860 2.860 2.860 2.860 125 +0.02(+0.70%)
Aug 09, 2019 2.840 2.840 2.840 2.840 100 +0.00(+0.00%)
Aug 08, 2019 2.940 2.950 2.840 2.840 748 -0.06(-2.07%)
Aug 07, 2019 2.930 2.930 2.900 2.900 227 -0.05(-1.69%)
Aug 06, 2019 2.950 2.950 2.950 2.950 156 +0.12(+4.24%)
Aug 05, 2019 2.860 2.866 2.830 2.830 2,076 +0.00(+0.00%)
Aug 02, 2019 2.830 2.830 2.830 2.830 200 -0.02(-0.70%)
Aug 01, 2019 2.850 2.850 2.850 2.850 483 +0.07(+2.52%)
Jul 31, 2019 2.780 2.780 2.780 2.780 319 -0.09(-3.14%)
Jul 30, 2019 2.760 2.870 2.760 2.870 2,534 +0.12(+4.36%)
Jul 29, 2019 2.800 2.850 2.750 2.750 3,212 -0.10(-3.42%)
Jul 26, 2019 2.847 2.847 2.847 2.847 100 +0.00(+0.00%)
Jul 25, 2019 2.882 2.882 2.738 2.847 1,764 -0.06(-2.15%)
Jul 24, 2019 2.910 2.910 2.910 2.910 101 +0.00(+0.00%)
Jul 23, 2019 2.910 2.910 11 +0.00(+0.00%)
Jul 22, 2019 2.916 2.916 2.910 2.910 436 +0.03(+1.04%)
Jul 19, 2019 2.880 2.880 2.880 2.880 300 +0.06(+2.21%)
Jul 18, 2019 2.818 2.818 2.818 2.818 357 +0.07(+2.46%)
Jul 17, 2019 2.760 2.797 2.730 2.750 3,764 +0.00(+0.00%)
Jul 16, 2019 2.800 2.800 2.750 2.750 9,112 -0.05(-1.79%)
Jul 15, 2019 2.780 2.800 2.760 2.800 1,838 +0.03(+1.08%)
Jul 12, 2019 2.780 2.880 2.760 2.770 3,600 -0.13(-4.48%)
Jul 11, 2019 3.090 3.090 2.800 2.900 10,991 +0.00(+0.00%)
Jul 10, 2019 2.900 2.900 2.900 2.900 85 +0.00(+0.00%)
Jul 09, 2019 2.900 2.900 2.895 2.900 1,381 +0.02(+0.66%)
Jul 08, 2019 2.845 2.930 2.845 2.881 447 -0.14(-4.62%)
Jul 05, 2019 3.009 3.080 3.009 3.021 600 +0.13(+4.52%)
Jul 03, 2019 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Jul 02, 2019 2.890 2.890 2.890 2.890 2 +0.00(+0.00%)
Jul 01, 2019 2.890 2.890 27 +0.00(+0.00%)
Jun 28, 2019 2.850 2.990 2.850 2.890 4,900 +0.05(+1.76%)
Jun 27, 2019 2.850 2.860 2.840 2.840 728 -0.06(-2.07%)
Jun 26, 2019 2.870 2.900 2.870 2.900 292 -0.09(-3.01%)
Jun 25, 2019 2.990 2.990 2.990 2.990 653 -0.01(-0.33%)
Jun 24, 2019 3.000 3.000 3.000 3.000 257 +0.15(+5.11%)
Jun 21, 2019 2.854 2.854 2.854 2.854 100 +0.00(+0.00%)
Jun 20, 2019 2.830 2.854 2.830 2.854 2,270 -0.10(-3.25%)
Jun 19, 2019 2.826 2.950 2.826 2.950 878 -0.10(-3.17%)
Jun 18, 2019 3.046 3.046 2.950 3.046 1,287 +0.05(+1.55%)
Jun 17, 2019 2.850 3.000 2.850 3.000 1,164 -0.03(-0.87%)
Jun 14, 2019 2.954 3.040 2.954 3.026 2,700 +0.15(+5.07%)
Jun 13, 2019 2.880 2.880 2.880 2.880 108 +0.01(+0.35%)
Jun 12, 2019 2.996 2.996 2.870 2.870 539 +0.01(+0.35%)
Jun 11, 2019 3.000 3.000 2.824 2.860 1,535 -0.32(-10.15%)
Jun 10, 2019 2.990 3.183 2.990 3.183 3,630 +0.19(+6.46%)
Jun 07, 2019 3.040 3.040 2.990 2.990 500 -0.08(-2.61%)
Jun 05, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
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.