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 (%)
Dec 31, 2020 8.400 8.400 8.400 610,525 +0.15(+1.82%)
Dec 30, 2020 6.400 8.450 6.200 8.250 610,525 +1.55(+23.13%)
Dec 29, 2020 5.500 6.700 5.500 6.700 407,471 +0.50(+8.06%)
Dec 28, 2020 5.300 6.450 5.020 6.200 1,178,199 +0.90(+16.98%)
Dec 24, 2020 5.940 6.940 4.940 5.300 23,826,800 +1.40(+35.90%)
Dec 23, 2020 4.020 4.020 3.900 3.900 135,449 -0.10(-2.50%)
Dec 22, 2020 4.020 4.020 3.990 4.000 5,831 +0.03(+0.76%)
Dec 21, 2020 3.870 4.010 3.870 3.970 24,102 +0.01(+0.25%)
Dec 18, 2020 4.148 4.148 3.960 3.960 9,800 -0.19(-4.58%)
Dec 17, 2020 4.200 4.250 4.090 4.150 3,226 -0.06(-1.43%)
Dec 16, 2020 4.470 4.470 4.190 4.210 4,134 -0.06(-1.41%)
Dec 15, 2020 4.100 4.485 4.100 4.270 19,640 +0.20(+4.94%)
Dec 14, 2020 4.190 4.200 4.008 4.069 2,482 +0.05(+1.21%)
Dec 11, 2020 4.150 4.150 4.020 4.020 2,100 -0.03(-0.74%)
Dec 10, 2020 3.935 4.100 3.935 4.050 13,395 +0.25(+6.58%)
Dec 09, 2020 4.150 4.200 3.800 3.800 23,509 +0.00(+0.00%)
Dec 08, 2020 3.810 4.070 3.784 3.800 13,289 -0.01(-0.30%)
Dec 07, 2020 3.890 3.890 3.812 3.812 791 -0.03(-0.78%)
Dec 04, 2020 3.790 3.841 3.790 3.841 2,300 +0.07(+1.74%)
Dec 03, 2020 3.780 3.800 3.700 3.776 8,123 -0.04(-1.03%)
Dec 02, 2020 3.800 3.870 3.784 3.815 1,456 -0.08(-1.93%)
Dec 01, 2020 3.805 3.986 3.800 3.890 9,013 +0.09(+2.37%)
Nov 30, 2020 3.797 3.825 3.750 3.800 19,590 -0.12(-2.95%)
Nov 27, 2020 3.980 3.980 3.910 3.915 1,300 +0.00(+0.01%)
Nov 25, 2020 3.776 3.980 3.776 3.915 12,000 +0.17(+4.40%)
Nov 24, 2020 3.630 3.870 3.620 3.750 43,259 +0.14(+3.88%)
Nov 23, 2020 3.740 3.750 3.550 3.610 9,551 -0.10(-2.70%)
Nov 20, 2020 3.790 3.790 3.560 3.710 9,800 +0.11(+3.05%)
Nov 19, 2020 3.700 3.700 3.600 3.600 4,101 -0.14(-3.74%)
Nov 18, 2020 3.720 3.740 3.700 3.740 1,342 +0.02(+0.54%)
Nov 17, 2020 3.720 3.760 3.720 3.720 3,680 +0.09(+2.48%)
Nov 16, 2020 3.730 3.810 3.630 3.630 9,064 -0.10(-2.68%)
Nov 13, 2020 3.730 3.730 3.730 3.730 600 +0.02(+0.53%)
Nov 12, 2020 3.510 3.750 3.510 3.710 3,097 -0.06(-1.46%)
Nov 11, 2020 3.850 3.876 3.720 3.765 11,967 +0.10(+2.59%)
Nov 10, 2020 3.450 3.690 3.450 3.670 20,019 -0.04(-1.13%)
Nov 09, 2020 3.600 3.800 3.600 3.712 6,707 -0.20(-5.06%)
Nov 06, 2020 3.695 3.910 3.695 3.910 300 +0.09(+2.48%)
Nov 05, 2020 3.770 3.820 3.610 3.815 4,506 +0.26(+7.17%)
Nov 04, 2020 3.500 3.664 3.500 3.560 8,413 +0.01(+0.28%)
Nov 03, 2020 3.530 3.560 3.450 3.550 22,814 +0.05(+1.43%)
Nov 02, 2020 3.630 3.630 3.500 3.500 7,856 -0.05(-1.41%)
Oct 30, 2020 3.550 3.550 3.460 3.550 6,300 -0.05(-1.39%)
Oct 29, 2020 3.670 3.679 3.530 3.600 9,899 -0.08(-2.17%)
Oct 28, 2020 3.660 3.680 3.650 3.680 1,395 -0.10(-2.70%)
Oct 27, 2020 3.920 3.920 3.782 3.782 791 +0.03(+0.85%)
Oct 26, 2020 3.760 3.770 3.650 3.750 3,541 -0.03(-0.79%)
Oct 23, 2020 3.800 3.880 3.680 3.780 9,800 +0.13(+3.56%)
Oct 22, 2020 3.630 3.780 3.610 3.650 1,867 -0.01(-0.27%)
Oct 21, 2020 3.660 3.790 3.650 3.660 3,348 -0.02(-0.60%)
Oct 20, 2020 3.610 3.682 3.600 3.682 3,607 -0.01(-0.21%)
Oct 19, 2020 3.550 3.719 3.550 3.690 14,423 -0.07(-1.86%)
Oct 16, 2020 3.760 3.760 3.760 3.760 100 +0.00(+0.00%)
Oct 15, 2020 3.760 3.760 3.760 3.760 130 +0.00(+0.00%)
Oct 14, 2020 3.760 3.760 117 +0.00(+0.00%)
Oct 13, 2020 3.770 3.770 3.760 3.760 532 -0.02(-0.53%)
Oct 12, 2020 3.800 3.800 3.780 3.780 535 +0.07(+1.89%)
Oct 09, 2020 3.710 3.710 3.710 3.710 200 +0.00(+0.00%)
Oct 08, 2020 3.700 3.782 3.700 3.710 4,861 +0.11(+3.06%)
Oct 07, 2020 3.800 3.800 3.600 3.600 3,912 +0.03(+0.84%)
Oct 06, 2020 3.800 3.870 3.550 3.570 3,800 +0.01(+0.28%)
Oct 05, 2020 3.700 3.705 3.560 3.560 1,097 -0.05(-1.39%)
Oct 02, 2020 3.550 3.610 3.550 3.610 800 +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.