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 (%)
Feb 28, 2022 6.518 7.365 6.518 7.070 18,926 +0.11(+1.58%)
Feb 25, 2022 6.500 6.960 6.505 6.960 3,507 +0.46(+7.08%)
Feb 24, 2022 6.400 6.700 6.312 6.500 9,636 +0.65(+11.11%)
Feb 23, 2022 5.840 5.850 5.670 5.850 3,620 +0.26(+4.65%)
Feb 22, 2022 5.500 5.590 5.418 5.590 15,438 +0.09(+1.64%)
Feb 18, 2022 5.500 0 -0.20(-3.51%)
Feb 17, 2022 5.760 5.800 5.673 5.700 6,114 -0.25(-4.20%)
Feb 16, 2022 5.975 5.975 5.950 5.950 1,286 -0.05(-0.83%)
Feb 15, 2022 6.350 6.350 6.000 6.000 6,163 -0.05(-0.83%)
Feb 14, 2022 6.580 6.580 6.050 6.050 6,060 -0.16(-2.58%)
Feb 11, 2022 6.230 6.230 6.210 6.210 1,745 -0.15(-2.36%)
Feb 10, 2022 6.215 6.480 6.215 6.360 2,896 -0.02(-0.31%)
Feb 09, 2022 6.290 6.380 6.290 6.380 2,226 -0.00(-0.00%)
Feb 08, 2022 6.040 6.400 6.040 6.380 2,674 +0.37(+6.16%)
Feb 07, 2022 5.900 6.035 5.500 6.010 20,793 -0.26(-4.15%)
Feb 04, 2022 6.100 6.270 6.040 6.270 3,108 +0.27(+4.50%)
Feb 03, 2022 6.310 6.000 6.000 3,925 -0.50(-7.69%)
Feb 02, 2022 6.310 6.500 6.300 6.500 3,180 -0.07(-1.07%)
Feb 01, 2022 6.020 6.585 6.000 6.570 7,819 +0.47(+7.72%)
Jan 31, 2022 6.220 6.099 42,874 -0.67(-9.91%)
Jan 28, 2022 6.470 6.790 6.300 6.770 32,015 -0.16(-2.31%)
Jan 27, 2022 6.440 7.000 6.440 6.930 76,584 +0.34(+5.10%)
Jan 26, 2022 6.040 6.695 5.760 6.593 42,019 +0.19(+3.02%)
Jan 25, 2022 6.250 6.650 6.090 6.400 16,685 +0.20(+3.23%)
Jan 24, 2022 6.250 6.250 6.050 6.200 5,190 -0.23(-3.58%)
Jan 21, 2022 6.985 6.990 6.330 6.430 4,440 -0.51(-7.28%)
Jan 20, 2022 6.990 6.990 6.344 6.935 3,389 +0.39(+5.88%)
Jan 19, 2022 6.500 6.550 6.500 6.550 2,027 -0.01(-0.15%)
Jan 18, 2022 6.260 6.560 6.150 6.560 8,191 -0.09(-1.41%)
Jan 14, 2022 6.654 0 -0.24(-3.43%)
Jan 13, 2022 6.740 6.890 6.500 6.890 3,229 +0.26(+3.87%)
Jan 12, 2022 6.860 6.960 6.540 6.633 7,646 -0.12(-1.73%)
Jan 11, 2022 6.840 6.900 6.330 6.750 10,649 -0.33(-4.66%)
Jan 10, 2022 6.850 7.080 6.850 7.080 870 +0.29(+4.25%)
Jan 07, 2022 6.660 6.820 6.510 6.791 1,454 +0.24(+3.68%)
Jan 06, 2022 6.470 6.610 6.355 6.550 19,308 +0.05(+0.77%)
Jan 05, 2022 6.430 6.599 6.430 6.500 2,753 -0.06(-0.91%)
Jan 04, 2022 6.650 6.660 6.560 6.560 1,356 +0.00(+0.00%)
Jan 03, 2022 6.430 6.600 6.430 6.560 3,919 +0.06(+0.92%)
Dec 31, 2021 6.200 6.620 6.010 6.500 7,073 +0.20(+3.17%)
Dec 30, 2021 5.850 6.300 5.850 6.300 18,216 +0.29(+4.74%)
Dec 29, 2021 6.010 6.335 5.843 6.015 5,843 +0.03(+0.43%)
Dec 28, 2021 6.250 6.250 5.830 5.989 13,297 +0.22(+3.80%)
Dec 27, 2021 6.000 6.250 5.770 5.770 10,539 -0.23(-3.83%)
Dec 23, 2021 5.500 6.490 5.500 6.000 41,790 +0.01(+0.17%)
Dec 22, 2021 5.760 5.990 5.300 5.990 48,262 +0.29(+5.09%)
Dec 21, 2021 6.070 6.070 5.510 5.700 13,152 -0.37(-6.10%)
Dec 20, 2021 6.100 6.130 6.000 6.070 10,155 -0.18(-2.88%)
Dec 17, 2021 5.960 6.440 5.830 6.250 11,986 -0.37(-5.66%)
Dec 16, 2021 7.200 7.200 6.280 6.625 14,685 -0.71(-9.62%)
Dec 15, 2021 7.560 7.800 7.200 7.330 7,991 -0.26(-3.44%)
Dec 14, 2021 7.900 7.900 7.591 7.591 6,214 -0.31(-3.91%)
Dec 13, 2021 8.300 8.309 7.880 7.900 9,962 -0.86(-9.82%)
Dec 10, 2021 8.795 9.000 8.521 8.760 4,266 -0.04(-0.45%)
Dec 09, 2021 9.080 9.080 8.650 8.800 4,074 -0.02(-0.28%)
Dec 08, 2021 8.990 9.000 8.720 8.825 5,584 +0.40(+4.81%)
Dec 07, 2021 9.000 9.000 8.420 8.420 4,963 -0.55(-6.13%)
Dec 06, 2021 8.330 8.970 8.330 8.970 3,290 +0.37(+4.30%)
Dec 03, 2021 8.866 8.866 8.470 8.600 4,398 -0.18(-2.05%)
Dec 02, 2021 8.800 8.800 8.460 8.780 6,663 +0.32(+3.78%)
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.