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

Sifco Industries (NY: SIF )

3.180 +0.130 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 9.200 9.630 9.200 9.290 2,494 +0.46(+5.19%)
Mar 30, 2016 8.000 9.040 8.000 8.832 4,161 +0.82(+10.26%)
Mar 29, 2016 8.570 8.570 8.010 8.010 1,197 -0.24(-2.91%)
Mar 28, 2016 8.250 8.250 8.250 8.250 102 -0.45(-5.17%)
Mar 24, 2016 8.700 8.700 8.700 8.700 400 -0.00(-0.00%)
Mar 23, 2016 8.500 8.700 8.500 8.700 1,421 -0.24(-2.65%)
Mar 22, 2016 9.020 9.110 8.937 8.937 1,540 -0.21(-2.33%)
Mar 21, 2016 8.900 9.200 8.900 9.150 2,928 -0.30(-3.17%)
Mar 18, 2016 9.450 9.450 9.450 9.450 127 +0.16(+1.72%)
Mar 17, 2016 9.500 9.500 9.000 9.290 4,464 -0.29(-3.03%)
Mar 14, 2016 9.970 9.970 9.100 9.580 7 +0.03(+0.31%)
Mar 10, 2016 9.550 9.550 9.550 9.550 28 +0.30(+3.24%)
Mar 09, 2016 9.100 9.250 9.100 9.250 417 -0.15(-1.60%)
Mar 08, 2016 9.410 9.410 9.400 9.400 364 -0.59(-5.91%)
Mar 07, 2016 9.670 9.990 9.635 9.990 761 +0.17(+1.73%)
Mar 04, 2016 8.320 9.820 8.300 9.820 6,114 +1.42(+16.90%)
Mar 03, 2016 8.400 8.400 8.400 8.400 488 +0.02(+0.24%)
Mar 02, 2016 8.380 8.380 8.380 8.380 162 +0.08(+0.96%)
Feb 29, 2016 8.300 8.300 8.300 8.300 64 -0.10(-1.19%)
Feb 26, 2016 8.450 8.450 8.250 8.400 1,425 -0.03(-0.36%)
Feb 25, 2016 8.000 8.436 8.000 8.430 1,445 +0.43(+5.37%)
Feb 24, 2016 8.000 8.000 8.000 8.000 108 -0.35(-4.19%)
Feb 23, 2016 7.980 8.350 7.930 8.350 1,678 -0.03(-0.36%)
Feb 22, 2016 8.380 8.380 8.380 8.380 164 +0.22(+2.66%)
Feb 19, 2016 8.260 8.300 8.163 8.163 679 +0.27(+3.46%)
Feb 18, 2016 7.890 7.890 7.890 7.890 100 +0.02(+0.27%)
Feb 17, 2016 7.910 7.910 7.660 7.868 5,350 -0.05(-0.65%)
Feb 16, 2016 8.200 8.200 7.920 7.920 328 +0.01(+0.13%)
Feb 12, 2016 7.790 7.910 7.910 7.910 200 -0.54(-6.39%)
Feb 10, 2016 8.290 8.450 8.110 8.450 268 -0.02(-0.24%)
Feb 09, 2016 8.070 8.470 8.070 8.470 530 +0.12(+1.44%)
Feb 08, 2016 8.050 8.390 7.649 8.350 19,484 +0.30(+3.73%)
Feb 05, 2016 8.000 8.050 8.000 8.050 792 +0.17(+2.16%)
Feb 04, 2016 7.820 7.880 7.820 7.880 343 +0.18(+2.34%)
Feb 03, 2016 7.520 7.980 7.520 7.700 517 -0.28(-3.51%)
Feb 02, 2016 7.920 7.980 7.920 7.980 305 +0.23(+2.97%)
Feb 01, 2016 8.170 8.170 7.750 7.750 4,957 +0.00(+0.00%)
Jan 29, 2016 7.620 7.900 7.530 7.750 5,177 +0.17(+2.24%)
Jan 28, 2016 7.580 7.720 7.570 7.580 4,958 -0.35(-4.41%)
Jan 27, 2016 7.790 8.110 7.790 7.930 2,131 +0.05(+0.63%)
Jan 26, 2016 7.640 7.900 7.640 7.880 890 -0.14(-1.75%)
Jan 25, 2016 8.150 8.190 8.020 8.020 33,715 -0.13(-1.60%)
Jan 22, 2016 7.640 8.150 7.640 8.150 1,592 +0.54(+7.10%)
Jan 21, 2016 8.020 8.090 7.050 7.610 11,460 -0.41(-5.11%)
Jan 20, 2016 8.000 8.590 7.790 8.020 8,183 +0.05(+0.63%)
Jan 19, 2016 8.000 8.000 7.760 7.970 886 +0.14(+1.79%)
Jan 15, 2016 7.710 7.830 7.830 7.830 2,000 -0.02(-0.25%)
Jan 14, 2016 7.810 8.030 7.810 7.850 1,518 -0.08(-1.01%)
Jan 13, 2016 7.900 8.090 7.650 7.930 3,191 -0.17(-2.10%)
Jan 12, 2016 7.920 8.150 7.880 8.100 3,862 -0.06(-0.74%)
Jan 11, 2016 8.490 8.490 8.000 8.160 5,175 +0.29(+3.68%)
Jan 08, 2016 8.800 8.845 7.750 7.870 6,876 -1.12(-12.46%)
Jan 07, 2016 9.460 9.460 8.520 8.990 1,001 -0.06(-0.66%)
Jan 06, 2016 9.450 9.450 9.050 9.050 503 -0.46(-4.84%)
Jan 05, 2016 10.33 10.33 9.400 9.510 5,267 -0.57(-5.65%)
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.