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, 2020 3.860 3.860 3.680 3.680 385 +0.04(+1.10%)
Sep 29, 2020 3.640 3.640 3.640 3.640 1,443 -0.02(-0.55%)
Sep 28, 2020 3.640 3.750 3.640 3.660 3,224 -0.02(-0.62%)
Sep 25, 2020 3.683 3.683 3.683 3.683 200 +0.00(+0.00%)
Sep 24, 2020 3.845 3.845 3.587 3.683 3,601 +0.06(+1.73%)
Sep 23, 2020 3.740 3.795 3.620 3.620 2,395 -0.07(-1.89%)
Sep 22, 2020 3.620 3.690 3.620 3.690 8,302 +0.00(+0.00%)
Sep 21, 2020 3.800 3.855 3.670 3.690 20,810 -0.10(-2.64%)
Sep 18, 2020 3.970 4.115 3.790 3.790 9,700 -0.20(-5.01%)
Sep 17, 2020 4.020 4.120 3.980 3.990 35,484 -0.06(-1.48%)
Sep 16, 2020 4.010 4.060 4.000 4.050 2,402 +0.03(+0.75%)
Sep 15, 2020 3.966 4.070 3.966 4.020 1,618 -0.01(-0.25%)
Sep 14, 2020 4.200 4.200 4.010 4.030 1,333 -0.02(-0.49%)
Sep 11, 2020 4.110 4.110 4.020 4.050 3,700 -0.06(-1.46%)
Sep 10, 2020 4.100 4.140 4.085 4.110 2,579 +0.04(+0.98%)
Sep 09, 2020 4.090 4.090 4.060 4.070 1,346 +0.12(+3.04%)
Sep 08, 2020 3.950 3.990 3.910 3.950 4,834 -0.06(-1.62%)
Sep 04, 2020 3.920 4.015 3.920 4.015 1,500 +0.07(+1.90%)
Sep 03, 2020 3.960 3.970 3.940 3.940 2,808 -0.07(-1.75%)
Sep 02, 2020 4.000 4.020 4.000 4.010 908 +0.02(+0.50%)
Sep 01, 2020 3.990 3.990 3.990 3.990 112 +0.00(+0.00%)
Aug 31, 2020 3.960 4.085 3.960 3.990 1,018 -0.06(-1.48%)
Aug 28, 2020 4.035 4.050 4.035 4.050 400 +0.07(+1.76%)
Aug 27, 2020 4.035 4.035 3.980 3.980 478 -0.04(-1.00%)
Aug 26, 2020 4.020 4.020 4.020 4.020 585 +0.00(+0.00%)
Aug 25, 2020 4.000 4.110 4.000 4.020 6,800 +0.06(+1.52%)
Aug 24, 2020 3.960 3.960 250 +0.00(+0.00%)
Aug 21, 2020 3.980 4.015 3.960 3.960 6,900 -0.06(-1.49%)
Aug 20, 2020 4.030 4.030 4.020 4.020 472 -0.01(-0.12%)
Aug 19, 2020 4.100 4.100 4.000 4.025 6,945 -0.08(-2.07%)
Aug 18, 2020 4.190 4.190 4.085 4.110 2,997 +0.00(+0.00%)
Aug 17, 2020 4.050 4.110 4.050 4.110 7,059 +0.03(+0.74%)
Aug 14, 2020 4.090 4.100 4.080 4.080 800 +0.00(+0.00%)
Aug 13, 2020 4.110 4.140 4.080 4.080 10,592 -0.03(-0.73%)
Aug 12, 2020 4.170 4.170 4.095 4.110 3,466 +0.05(+1.23%)
Aug 11, 2020 4.200 4.240 4.060 4.060 22,281 -0.17(-4.02%)
Aug 10, 2020 4.300 4.300 4.200 4.230 22,100 -0.06(-1.51%)
Aug 07, 2020 4.180 4.572 3.920 4.295 116,900 +0.52(+13.62%)
Aug 06, 2020 3.750 3.780 3.750 3.780 26,038 +0.05(+1.34%)
Aug 05, 2020 3.800 3.800 3.700 3.730 671 +0.02(+0.54%)
Aug 04, 2020 3.672 3.710 3.655 3.710 2,228 -0.02(-0.54%)
Aug 03, 2020 3.771 3.771 3.540 3.730 7,779 -0.08(-2.10%)
Jul 31, 2020 3.829 3.845 3.800 3.810 2,200 +0.06(+1.60%)
Jul 30, 2020 3.601 3.750 3.601 3.750 4,497 -0.01(-0.27%)
Jul 29, 2020 3.890 3.890 3.760 3.760 663 +0.08(+2.17%)
Jul 28, 2020 3.680 3.680 3.680 3.680 203 -0.06(-1.54%)
Jul 27, 2020 3.700 3.738 3.700 3.738 433 +0.04(+1.02%)
Jul 24, 2020 3.650 3.730 3.650 3.700 4,200 -0.04(-1.07%)
Jul 23, 2020 3.810 3.810 3.740 3.740 591 -0.16(-4.10%)
Jul 22, 2020 3.821 3.900 3.800 3.900 1,881 +0.05(+1.30%)
Jul 21, 2020 3.835 3.865 3.750 3.850 1,783 +0.14(+3.63%)
Jul 20, 2020 3.707 3.750 3.680 3.715 3,061 -0.14(-3.51%)
Jul 17, 2020 3.760 3.850 3.610 3.850 22,500 -0.10(-2.53%)
Jul 16, 2020 3.920 3.950 3.890 3.950 531 +0.05(+1.28%)
Jul 15, 2020 3.950 3.962 3.850 3.900 9,643 -0.06(-1.42%)
Jul 14, 2020 3.860 3.956 3.860 3.956 1,229 +0.06(+1.44%)
Jul 13, 2020 3.420 3.995 3.420 3.900 16,475 +0.05(+1.43%)
Jul 10, 2020 3.765 3.850 3.765 3.845 8,300 +0.09(+2.26%)
Jul 09, 2020 4.000 4.040 3.600 3.760 23,249 -0.24(-6.00%)
Jul 08, 2020 4.050 4.120 3.910 4.000 8,330 +0.00(+0.00%)
Jul 07, 2020 4.000 4.026 4.000 4.000 2,228 -0.05(-1.23%)
Jul 06, 2020 4.050 4.050 4.050 4.050 272 +0.05(+1.25%)
Jul 02, 2020 4.000 4.180 4.000 4.000 6,800 +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.