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 (%)
May 31, 2023 2.740 2.740 2.550 2.550 14,679 -0.10(-3.77%)
May 30, 2023 2.510 2.650 2.510 2.650 2,336 +0.05(+1.92%)
May 26, 2023 2.576 2.679 2.576 2.600 1,515 +0.00(+0.00%)
May 25, 2023 2.730 2.740 2.600 2.600 6,498 -0.12(-4.41%)
May 24, 2023 2.630 2.730 2.610 2.720 2,382 +0.09(+3.43%)
May 23, 2023 2.460 2.630 2.460 2.630 14,873 +0.15(+6.04%)
May 22, 2023 2.550 2.560 2.400 2.480 17,941 -0.01(-0.40%)
May 19, 2023 2.495 2.495 2.490 2.490 1,166 +0.03(+1.01%)
May 18, 2023 2.478 2.478 2.370 2.465 1,693 +0.01(+0.61%)
May 17, 2023 2.350 2.450 2.350 2.450 1,244 +0.08(+3.38%)
May 16, 2023 2.520 2.520 2.280 2.370 28,150 -0.14(-5.58%)
May 15, 2023 2.450 2.510 2.450 2.510 1,358 +0.15(+6.36%)
May 12, 2023 2.530 2.530 2.360 2.360 4,064 -0.07(-2.88%)
May 11, 2023 2.540 2.540 2.420 2.430 4,610 +0.00(+0.00%)
May 10, 2023 2.520 2.540 2.360 2.430 4,448 -0.02(-0.82%)
May 09, 2023 2.410 2.500 2.350 2.450 12,848 +0.13(+5.60%)
May 08, 2023 2.340 2.350 2.320 2.320 2,919 -0.04(-1.69%)
May 05, 2023 2.310 2.367 2.310 2.360 3,224 +0.03(+1.29%)
May 04, 2023 2.400 2.488 2.300 2.330 13,950 -0.07(-2.92%)
May 03, 2023 2.500 2.500 2.370 2.400 9,270 +0.06(+2.56%)
May 02, 2023 2.400 2.405 2.300 2.340 17,967 -0.01(-0.43%)
May 01, 2023 2.400 2.432 2.350 2.350 7,872 +0.06(+2.62%)
Apr 28, 2023 2.370 2.430 2.280 2.290 16,804 -0.17(-6.91%)
Apr 27, 2023 2.500 2.500 2.410 2.460 3,555 -0.10(-3.74%)
Apr 26, 2023 2.600 2.600 2.530 2.556 2,059 -0.04(-1.70%)
Apr 25, 2023 2.700 2.764 2.600 2.600 8,048 -0.10(-3.70%)
Apr 24, 2023 3.000 3.000 2.700 2.700 13,351 -0.10(-3.57%)
Apr 21, 2023 2.850 2.850 2.800 2.800 1,733 -0.12(-4.11%)
Apr 20, 2023 3.300 3.300 2.710 2.920 44,435 -0.47(-13.86%)
Apr 19, 2023 3.550 3.560 3.370 3.390 11,763 -0.24(-6.61%)
Apr 18, 2023 3.700 3.702 3.450 3.630 16,881 -0.11(-2.94%)
Apr 17, 2023 3.650 3.740 3.520 3.740 2,849 +0.13(+3.60%)
Apr 14, 2023 3.740 3.750 3.610 3.610 7,849 -0.06(-1.63%)
Apr 13, 2023 3.670 3.670 3.620 3.670 5,068 +0.17(+4.86%)
Apr 12, 2023 3.580 3.580 3.480 3.500 2,829 +0.08(+2.34%)
Apr 11, 2023 3.360 3.470 3.360 3.420 4,025 +0.07(+2.22%)
Apr 10, 2023 3.370 3.415 3.190 3.346 2,453 -0.11(-3.30%)
Apr 06, 2023 3.471 3.480 3.250 3.460 4,580 +0.24(+7.45%)
Apr 05, 2023 3.100 3.231 3.100 3.220 3,408 +0.18(+5.92%)
Apr 04, 2023 2.900 3.100 2.822 3.040 1,423 +0.14(+4.83%)
Apr 03, 2023 3.008 3.055 2.900 2.900 490 -0.11(-3.53%)
Mar 31, 2023 2.942 3.020 2.942 3.006 803 -0.02(-0.79%)
Mar 30, 2023 2.750 3.030 2.750 3.030 7,244 +0.28(+10.18%)
Mar 29, 2023 2.720 2.750 2.720 2.750 2,335 +0.20(+7.84%)
Mar 28, 2023 2.510 2.650 2.510 2.550 1,396 -0.16(-6.06%)
Mar 27, 2023 2.715 2.715 2.715 2.715 483 +0.01(+0.54%)
Mar 24, 2023 2.730 2.740 2.630 2.700 1,564 -0.03(-1.10%)
Mar 23, 2023 2.550 2.733 2.550 2.730 2,109 +0.08(+3.02%)
Mar 22, 2023 2.573 2.650 2.573 2.650 2,453 +0.11(+4.33%)
Mar 21, 2023 2.600 2.600 2.420 2.540 13,038 +0.01(+0.40%)
Mar 20, 2023 2.490 2.593 2.490 2.530 5,341 -0.06(-2.32%)
Mar 17, 2023 2.500 2.590 2.500 2.590 892 -0.01(-0.38%)
Mar 16, 2023 2.590 2.600 2.550 2.600 563 +0.05(+1.96%)
Mar 15, 2023 2.500 2.595 2.500 2.550 7,045 -0.05(-1.92%)
Mar 14, 2023 2.350 2.720 2.350 2.600 6,307 +0.32(+14.04%)
Mar 13, 2023 2.280 2.430 2.280 2.280 4,538 +0.00(+0.00%)
Mar 10, 2023 2.400 2.400 2.280 2.280 4,849 -0.03(-1.08%)
Mar 09, 2023 2.345 2.362 2.120 2.305 15,914 +0.05(+1.99%)
Mar 08, 2023 2.440 2.495 2.260 2.260 5,113 -0.18(-7.38%)
Mar 07, 2023 2.750 2.750 2.120 2.440 45,434 -0.37(-13.17%)
Mar 06, 2023 2.810 3.010 2.650 2.810 12,747 -0.20(-6.64%)
Mar 03, 2023 3.220 3.220 2.890 3.010 10,150 -0.10(-3.24%)
Mar 02, 2023 3.402 3.402 3.111 3.111 3,226 -0.19(-5.73%)
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.