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

Sifco Industries (NY: SIF )

3.320 +0.100 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 4.020 4.100 4.000 4.000 4,448 +0.05(+1.27%)
Jun 29, 2020 4.280 4.300 3.950 3.950 4,446 -0.09(-2.15%)
Jun 26, 2020 4.080 4.080 3.940 4.037 800 +0.13(+3.24%)
Jun 25, 2020 4.040 4.190 3.830 3.910 28,368 -0.16(-3.93%)
Jun 24, 2020 4.160 4.279 4.000 4.070 15,230 -0.08(-1.93%)
Jun 23, 2020 4.130 4.340 4.050 4.150 64,358 +0.04(+0.97%)
Jun 22, 2020 4.200 4.510 4.050 4.110 24,336 +0.01(+0.24%)
Jun 19, 2020 4.200 4.360 4.100 4.100 3,400 -0.15(-3.53%)
Jun 18, 2020 4.210 4.418 4.210 4.250 2,911 -0.03(-0.70%)
Jun 17, 2020 4.460 4.460 4.230 4.280 22,497 +0.08(+1.90%)
Jun 16, 2020 4.450 4.540 4.200 4.200 29,981 +0.03(+0.72%)
Jun 15, 2020 4.260 4.290 4.160 4.170 34,936 -0.08(-1.88%)
Jun 12, 2020 4.250 4.320 4.220 4.250 7,700 +0.00(+0.00%)
Jun 11, 2020 4.410 4.410 4.010 4.250 37,422 +0.07(+1.55%)
Jun 10, 2020 4.110 4.260 4.110 4.185 7,153 +0.03(+0.84%)
Jun 09, 2020 4.040 4.250 4.010 4.150 17,872 +0.10(+2.47%)
Jun 08, 2020 4.020 4.085 4.020 4.050 2,495 +0.00(+0.00%)
Jun 05, 2020 4.490 4.490 4.000 4.050 13,700 -0.14(-3.34%)
Jun 04, 2020 3.820 4.470 3.750 4.190 27,987 +0.40(+10.55%)
Jun 03, 2020 3.610 3.800 3.600 3.790 8,791 +0.14(+3.84%)
Jun 02, 2020 3.660 3.870 3.620 3.650 8,836 -0.06(-1.62%)
Jun 01, 2020 3.800 3.800 3.560 3.710 3,101 +0.11(+3.06%)
May 29, 2020 3.820 3.820 3.350 3.600 35,900 -0.22(-5.76%)
May 28, 2020 3.930 4.080 3.820 3.820 7,391 -0.15(-3.78%)
May 27, 2020 4.150 4.220 3.970 3.970 16,835 -0.18(-4.34%)
May 26, 2020 4.020 4.280 4.020 4.150 7,844 +0.11(+2.72%)
May 22, 2020 4.180 4.345 4.040 4.040 11,200 -0.17(-4.04%)
May 21, 2020 4.360 4.475 4.210 4.210 10,778 -0.19(-4.32%)
May 20, 2020 4.050 4.580 4.050 4.400 36,847 +0.33(+8.24%)
May 19, 2020 4.080 4.110 4.000 4.065 21,366 -0.03(-0.85%)
May 18, 2020 4.610 4.670 4.000 4.100 82,715 -0.30(-6.82%)
May 15, 2020 3.920 4.455 3.900 4.400 127,900 -0.10(-2.22%)
May 14, 2020 3.550 4.500 3.510 4.500 519,105 +0.36(+8.70%)
May 13, 2020 3.540 5.500 3.540 4.140 17,571,252 +1.94(+88.18%)
May 12, 2020 2.280 2.290 2.200 2.200 25,082 +0.00(+0.00%)
May 11, 2020 2.360 2.540 1.890 2.200 238,400 -0.33(-13.04%)
May 08, 2020 2.530 2.530 2.530 2.530 100 +0.00(+0.00%)
May 07, 2020 2.530 2.530 2.530 2.530 21 +0.00(+0.00%)
May 06, 2020 2.530 2.530 2.530 2.530 204 +0.13(+5.42%)
May 05, 2020 2.400 2.400 46 +0.00(+0.00%)
May 04, 2020 2.400 2.400 2.400 2.400 216 +0.00(+0.00%)
May 01, 2020 2.400 2.400 2.400 2.400 100 -0.04(-1.59%)
Apr 30, 2020 2.439 2.439 2.439 2.439 4,027 +0.11(+4.67%)
Apr 29, 2020 2.240 2.558 2.240 2.330 10,299 +0.06(+2.64%)
Apr 28, 2020 2.270 2.270 2.270 2.270 397 +0.00(+0.00%)
Apr 27, 2020 2.270 2.270 160 +0.00(+0.00%)
Apr 24, 2020 2.230 2.270 2.120 2.270 3,600 -0.09(-3.81%)
Apr 23, 2020 2.130 2.360 2.130 2.360 1,180 +0.11(+4.89%)
Apr 22, 2020 2.250 2.250 2.250 2.250 260 +0.00(+0.00%)
Apr 21, 2020 2.250 2.250 2.250 2.250 1 +0.00(+0.00%)
Apr 20, 2020 2.250 2.250 2.250 2.250 89 +0.00(+0.00%)
Apr 17, 2020 2.260 2.500 2.250 2.250 1,600 -0.14(-5.86%)
Apr 16, 2020 2.390 2.390 2.390 2.390 232 -0.02(-1.04%)
Apr 15, 2020 2.590 2.590 2.410 2.415 1,576 -0.23(-8.87%)
Apr 14, 2020 2.630 2.670 2.630 2.650 1,375 +0.18(+7.29%)
Apr 13, 2020 2.490 2.490 2.460 2.470 1,445 +0.12(+5.11%)
Apr 09, 2020 2.400 2.400 2.350 2.350 200 -0.12(-4.86%)
Apr 08, 2020 2.440 2.470 2.250 2.470 6,676 +0.15(+6.47%)
Apr 07, 2020 2.200 2.330 2.200 2.320 948 +0.25(+12.08%)
Apr 06, 2020 2.070 2.070 2.070 2.070 490 +0.02(+1.17%)
Apr 03, 2020 2.046 2.046 2.046 2.046 300 +0.07(+3.33%)
Apr 02, 2020 2.010 2.090 1.970 1.980 3,795 -0.25(-11.21%)
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.