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

Sifco Industries (NY: SIF )

3.260 -0.050 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2022 2.120 2.160 1.950 2.160 60,653 -0.03(-1.38%)
Dec 29, 2022 2.100 2.240 2.085 2.190 30,929 -0.01(-0.45%)
Dec 28, 2022 2.490 2.490 2.200 2.200 11,913 -0.13(-5.40%)
Dec 27, 2022 2.300 2.380 2.300 2.326 3,118 -0.07(-3.10%)
Dec 23, 2022 2.450 2.510 2.400 2.400 10,630 -0.12(-4.81%)
Dec 22, 2022 2.470 2.550 2.470 2.521 4,295 -0.03(-1.13%)
Dec 21, 2022 2.560 2.580 2.460 2.550 2,692 -0.11(-4.14%)
Dec 20, 2022 2.650 2.680 2.450 2.660 65,386 +0.00(+0.00%)
Dec 19, 2022 2.620 2.693 2.620 2.660 1,306 -0.07(-2.56%)
Dec 16, 2022 2.680 2.730 2.680 2.730 7,752 +0.00(+0.00%)
Dec 15, 2022 2.730 2.740 2.730 2.730 1,976 +0.00(+0.00%)
Dec 14, 2022 2.890 2.890 2.730 2.730 7,751 -0.19(-6.67%)
Dec 13, 2022 2.880 2.950 2.880 2.925 2,337 +0.06(+2.05%)
Dec 12, 2022 2.880 2.880 2.866 2.866 3,056 -0.05(-1.63%)
Dec 09, 2022 3.000 3.000 2.900 2.914 5,022 -0.06(-2.06%)
Dec 08, 2022 2.950 2.975 2.950 2.975 3,241 +0.12(+4.37%)
Dec 07, 2022 2.950 2.972 2.840 2.850 1,132 -0.14(-4.67%)
Dec 06, 2022 2.980 2.990 2.860 2.990 1,800 +0.01(+0.34%)
Dec 05, 2022 2.967 3.000 2.830 2.980 9,206 +0.03(+1.02%)
Dec 02, 2022 2.885 3.000 2.885 2.950 4,955 +0.02(+0.75%)
Dec 01, 2022 2.820 2.928 2.750 2.928 15,163 +0.14(+5.12%)
Nov 30, 2022 2.778 2.785 2.778 2.785 300 +0.03(+0.92%)
Nov 29, 2022 2.650 2.797 2.650 2.760 18,285 +0.07(+2.79%)
Nov 28, 2022 2.650 2.710 2.650 2.685 2,130 -0.01(-0.36%)
Nov 25, 2022 2.680 2.720 2.680 2.695 3,285 -0.01(-0.20%)
Nov 23, 2022 2.690 2.720 2.690 2.700 3,132 -0.05(-1.82%)
Nov 22, 2022 2.750 2.810 2.750 2.750 2,121 -0.14(-4.84%)
Nov 21, 2022 2.780 2.900 2.780 2.890 4,118 +0.04(+1.50%)
Nov 18, 2022 2.811 2.894 2.800 2.847 4,544 -0.02(-0.79%)
Nov 17, 2022 2.910 2.915 2.870 2.870 4,041 -0.05(-1.87%)
Nov 16, 2022 2.908 2.950 2.908 2.925 2,410 -0.05(-1.52%)
Nov 15, 2022 2.710 3.120 2.710 2.970 16,866 +0.17(+6.07%)
Nov 14, 2022 2.840 2.850 2.800 2.800 2,390 -0.01(-0.36%)
Nov 11, 2022 2.730 2.850 2.730 2.810 3,497 -0.06(-2.09%)
Nov 10, 2022 2.870 2.870 2.820 2.870 9,919 +0.01(+0.35%)
Nov 09, 2022 2.800 2.870 2.780 2.860 2,147 +0.06(+2.14%)
Nov 08, 2022 2.825 2.870 2.800 2.800 894 -0.07(-2.44%)
Nov 07, 2022 2.780 2.870 2.780 2.870 2,159 +0.09(+3.24%)
Nov 04, 2022 2.870 2.870 2.780 2.780 1,097 +0.00(+0.00%)
Nov 03, 2022 2.800 2.817 2.780 2.780 1,644 -0.06(-1.94%)
Nov 02, 2022 2.850 2.850 2.800 2.835 1,171 +0.00(+0.00%)
Nov 01, 2022 3.020 3.020 2.740 2.835 3,734 +0.08(+2.72%)
Oct 31, 2022 2.850 2.895 2.760 2.760 3,937 -0.12(-4.33%)
Oct 28, 2022 2.630 2.935 2.630 2.885 1,710 -0.04(-1.37%)
Oct 27, 2022 2.970 2.970 2.900 2.925 4,238 -0.08(-2.50%)
Oct 26, 2022 3.000 3.000 3.000 3.000 1,979 +0.05(+1.69%)
Oct 25, 2022 2.910 3.060 2.860 2.950 3,483 -0.21(-6.65%)
Oct 21, 2022 3.160 1,525 +0.09(+2.93%)
Oct 20, 2022 3.070 3.070 3.070 3.070 344 +0.06(+1.99%)
Oct 19, 2022 3.140 3.140 3.000 3.010 3,692 -0.06(-1.95%)
Oct 18, 2022 3.040 3.150 3.040 3.070 4,067 +0.06(+1.99%)
Oct 17, 2022 3.040 3.050 3.010 3.010 1,653 -0.01(-0.33%)
Oct 14, 2022 3.020 3.030 3.020 3.020 982 -0.05(-1.63%)
Oct 13, 2022 3.020 3.085 3.020 3.070 1,466 -0.06(-1.92%)
Oct 12, 2022 3.130 3.130 3.130 3.130 341 +0.03(+0.97%)
Oct 11, 2022 3.120 3.124 3.100 3.100 1,443 -0.06(-1.95%)
Oct 10, 2022 3.272 3.272 3.150 3.162 3,323 +0.08(+2.65%)
Oct 07, 2022 3.080 3.080 3.080 3.080 287 +0.03(+0.98%)
Oct 06, 2022 3.050 3.050 3.050 3.050 552 -0.01(-0.33%)
Oct 05, 2022 3.080 3.080 3.060 3.060 1,553 -0.05(-1.61%)
Oct 04, 2022 3.090 3.110 3.090 3.110 673 +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.