Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 3.490 3.490 3.300 3.300 1,426 -0.10(-2.94%)
Feb 28, 2023 3.500 3.697 3.255 3.400 7,300 -0.20(-5.56%)
Feb 27, 2023 3.210 3.610 3.210 3.600 3,483 -0.09(-2.44%)
Feb 24, 2023 3.620 3.690 3.600 3.690 810 +0.00(+0.00%)
Feb 23, 2023 3.500 3.690 3.500 3.690 983 +0.24(+6.96%)
Feb 22, 2023 3.490 3.500 3.450 3.450 3,057 -0.05(-1.43%)
Feb 21, 2023 3.570 3.580 3.500 3.500 2,665 +0.01(+0.34%)
Feb 17, 2023 3.500 3.640 3.450 3.488 5,816 -0.06(-1.75%)
Feb 16, 2023 3.740 3.740 3.550 3.550 7,742 -0.11(-3.01%)
Feb 15, 2023 3.600 3.713 3.450 3.660 7,372 +0.01(+0.27%)
Feb 14, 2023 3.740 3.740 3.550 3.650 11,624 +0.00(+0.00%)
Feb 13, 2023 3.710 3.710 3.600 3.650 8,093 +0.08(+2.38%)
Feb 10, 2023 3.520 3.568 3.520 3.565 942 +0.02(+0.56%)
Feb 09, 2023 3.585 3.611 3.527 3.545 6,681 +0.02(+0.71%)
Feb 08, 2023 3.619 3.619 3.516 3.520 2,757 -0.03(-0.85%)
Feb 07, 2023 3.350 3.644 3.350 3.550 13,288 +0.10(+2.86%)
Feb 06, 2023 3.270 3.519 3.226 3.451 10,701 -0.02(-0.54%)
Feb 03, 2023 3.810 3.810 3.450 3.470 4,003 -0.25(-6.72%)
Feb 02, 2023 3.750 3.810 3.690 3.720 15,287 +0.07(+1.92%)
Feb 01, 2023 3.610 3.710 3.530 3.650 29,479 +0.17(+4.89%)
Jan 31, 2023 3.313 3.480 3.313 3.480 17,483 +0.20(+6.10%)
Jan 30, 2023 3.115 3.340 3.115 3.280 17,525 +0.14(+4.46%)
Jan 27, 2023 3.125 3.249 3.080 3.140 5,560 +0.01(+0.38%)
Jan 26, 2023 2.850 3.200 2.830 3.128 15,968 +0.30(+10.73%)
Jan 25, 2023 2.440 2.850 2.440 2.825 10,486 +0.08(+3.10%)
Jan 24, 2023 2.740 2.740 2.740 2.740 278 +0.00(+0.00%)
Jan 23, 2023 2.790 2.790 2.690 2.740 10,726 +0.09(+3.40%)
Jan 20, 2023 2.612 2.650 2.612 2.650 1,716 -0.02(-0.89%)
Jan 19, 2023 2.650 2.700 2.650 2.674 3,634 -0.03(-0.97%)
Jan 18, 2023 2.705 2.725 2.668 2.700 2,413 -0.05(-1.64%)
Jan 17, 2023 2.630 2.745 2.630 2.745 2,299 +0.08(+3.20%)
Jan 13, 2023 2.690 2.695 2.610 2.660 2,226 -0.12(-4.32%)
Jan 12, 2023 2.710 2.789 2.710 2.780 5,725 +0.00(+0.00%)
Jan 11, 2023 2.443 2.780 2.436 2.780 27,590 +0.43(+18.30%)
Jan 10, 2023 2.240 2.375 2.240 2.350 2,720 +0.04(+1.74%)
Jan 09, 2023 2.300 2.380 2.300 2.310 5,623 +0.11(+4.99%)
Jan 06, 2023 2.290 2.290 2.155 2.200 6,157 -0.10(-4.34%)
Jan 04, 2023 2.300 60 -0.00(-0.00%)
Jan 03, 2023 2.190 2.300 2.180 2.300 5,846 +0.14(+6.50%)
Dec 30, 2022 2.120 2.160 1.950 2.160 60,653 -0.03(-1.38%)
Dec 29, 2022 2.100 2.240 2.085 2.190 30,929 -0.01(-0.45%)
Dec 28, 2022 2.490 2.490 2.200 2.200 11,913 -0.13(-5.40%)
Dec 27, 2022 2.300 2.380 2.300 2.326 3,118 -0.07(-3.10%)
Dec 23, 2022 2.450 2.510 2.400 2.400 10,630 -0.12(-4.81%)
Dec 22, 2022 2.470 2.550 2.470 2.521 4,295 -0.03(-1.13%)
Dec 21, 2022 2.560 2.580 2.460 2.550 2,692 -0.11(-4.14%)
Dec 20, 2022 2.650 2.680 2.450 2.660 65,386 +0.00(+0.00%)
Dec 19, 2022 2.620 2.693 2.620 2.660 1,306 -0.07(-2.56%)
Dec 16, 2022 2.680 2.730 2.650 2.730 7,752 +0.00(+0.00%)
Dec 15, 2022 2.730 2.740 2.730 2.730 1,976 +0.00(+0.00%)
Dec 14, 2022 2.890 2.890 2.730 2.730 7,751 -0.19(-6.67%)
Dec 13, 2022 2.880 2.950 2.880 2.925 2,337 +0.06(+2.05%)
Dec 12, 2022 2.880 2.880 2.866 2.866 3,056 -0.05(-1.63%)
Dec 09, 2022 3.000 3.000 2.900 2.914 5,022 -0.06(-2.06%)
Dec 08, 2022 2.950 2.975 2.950 2.975 3,241 +0.12(+4.37%)
Dec 07, 2022 2.950 2.972 2.840 2.850 1,132 -0.14(-4.67%)
Dec 06, 2022 2.980 2.990 2.860 2.990 1,800 +0.01(+0.34%)
Dec 05, 2022 2.967 3.000 2.830 2.980 9,206 +0.03(+1.02%)
Dec 02, 2022 2.885 3.000 2.885 2.950 4,955 +0.02(+0.75%)
Dec 01, 2022 2.820 2.928 2.750 2.928 15,163 +0.14(+5.12%)
Nov 30, 2022 2.778 2.785 2.778 2.785 300 +0.03(+0.92%)
Nov 29, 2022 2.650 2.797 2.650 2.760 18,285 +0.07(+2.79%)
Nov 28, 2022 2.650 2.710 2.650 2.685 2,130 -0.01(-0.36%)
Nov 25, 2022 2.680 2.720 2.680 2.695 3,285 -0.01(-0.20%)
Nov 23, 2022 2.690 2.720 2.690 2.700 3,132 -0.05(-1.82%)
Nov 22, 2022 2.750 2.810 2.750 2.750 2,121 -0.14(-4.84%)
Nov 21, 2022 2.780 2.900 2.780 2.890 4,118 +0.04(+1.50%)
Nov 18, 2022 2.811 2.894 2.800 2.847 4,544 -0.02(-0.79%)
Nov 17, 2022 2.910 2.915 2.870 2.870 4,041 -0.05(-1.87%)
Nov 16, 2022 2.908 2.950 2.908 2.925 2,410 -0.05(-1.52%)
Nov 15, 2022 2.710 3.120 2.710 2.970 16,866 +0.17(+6.07%)
Nov 14, 2022 2.840 2.850 2.800 2.800 2,390 -0.01(-0.36%)
Nov 11, 2022 2.730 2.850 2.730 2.810 3,497 -0.06(-2.09%)
Nov 10, 2022 2.870 2.870 2.820 2.870 9,919 +0.01(+0.35%)
Nov 09, 2022 2.800 2.870 2.780 2.860 2,147 +0.06(+2.14%)
Nov 08, 2022 2.825 2.870 2.800 2.800 894 -0.07(-2.44%)
Nov 07, 2022 2.780 2.870 2.780 2.870 2,159 +0.09(+3.24%)
Nov 04, 2022 2.870 2.870 2.780 2.780 1,097 +0.00(+0.00%)
Nov 03, 2022 2.800 2.817 2.780 2.780 1,644 -0.06(-1.94%)
Nov 02, 2022 2.850 2.850 2.800 2.835 1,171 +0.00(+0.00%)
Nov 01, 2022 3.020 3.020 2.740 2.835 3,734 +0.08(+2.72%)
Oct 31, 2022 2.850 2.895 2.760 2.760 3,937 -0.12(-4.33%)
Oct 28, 2022 2.630 2.935 2.630 2.885 1,710 -0.04(-1.37%)
Oct 27, 2022 2.970 2.970 2.900 2.925 4,238 -0.08(-2.50%)
Oct 26, 2022 3.000 3.000 3.000 3.000 1,979 +0.05(+1.69%)
Oct 25, 2022 2.910 3.060 2.860 2.950 3,483 -0.21(-6.65%)
Oct 21, 2022 3.160 1,525 +0.09(+2.93%)
Oct 20, 2022 3.070 3.070 3.070 3.070 344 +0.06(+1.99%)
Oct 19, 2022 3.140 3.140 3.000 3.010 3,692 -0.06(-1.95%)
Oct 18, 2022 3.040 3.150 3.040 3.070 4,067 +0.06(+1.99%)
Oct 17, 2022 3.040 3.050 3.010 3.010 1,653 -0.01(-0.33%)
Oct 14, 2022 3.020 3.030 3.020 3.020 982 -0.05(-1.63%)
Oct 13, 2022 3.020 3.085 3.020 3.070 1,466 -0.06(-1.92%)
Oct 12, 2022 3.130 3.130 3.130 3.130 341 +0.03(+0.97%)
Oct 11, 2022 3.120 3.124 3.100 3.100 1,443 -0.06(-1.95%)
Oct 10, 2022 3.272 3.272 3.150 3.162 3,323 +0.08(+2.65%)
Oct 07, 2022 3.080 3.080 3.080 3.080 287 +0.03(+0.98%)
Oct 06, 2022 3.050 3.050 3.050 3.050 552 -0.01(-0.33%)
Oct 05, 2022 3.080 3.080 3.060 3.060 1,553 -0.05(-1.61%)
Oct 04, 2022 3.090 3.110 3.090 3.110 673 +0.00(+0.00%)
Oct 03, 2022 3.110 3.110 3.110 3.110 225 +0.04(+1.30%)
Sep 30, 2022 3.250 3.250 2.990 3.070 2,515 +0.08(+2.68%)
Sep 28, 2022 2.990 481 -0.03(-1.09%)
Sep 27, 2022 2.950 3.023 2.950 3.023 544 -0.12(-3.73%)
Sep 26, 2022 2.820 3.140 2.820 3.140 4,532 +0.13(+4.32%)
Sep 23, 2022 3.190 3.270 3.010 3.010 4,445 -0.13(-4.14%)
Sep 22, 2022 3.290 3.290 3.080 3.140 6,938 -0.17(-5.28%)
Sep 21, 2022 3.195 3.315 3.195 3.315 6,026 +0.21(+6.94%)
Sep 20, 2022 3.236 3.236 3.070 3.100 2,075 -0.14(-4.32%)
Sep 19, 2022 3.140 3.240 3.030 3.240 13,615 -0.03(-0.92%)
Sep 16, 2022 3.120 3.290 3.120 3.270 5,804 +0.07(+2.19%)
Sep 15, 2022 3.140 3.245 3.140 3.200 1,793 +0.04(+1.27%)
Sep 14, 2022 3.160 3.200 3.160 3.160 2,403 +0.02(+0.64%)
Sep 13, 2022 3.140 3.140 3.140 3.140 1,269 -0.04(-1.26%)
Sep 12, 2022 3.180 3.290 3.180 3.180 5,853 -0.19(-5.69%)
Sep 09, 2022 3.200 3.372 3.200 3.372 422 +0.12(+3.75%)
Sep 07, 2022 3.250 339 -0.04(-1.22%)
Sep 06, 2022 3.260 3.300 3.230 3.290 1,297 -0.26(-7.44%)
Sep 02, 2022 3.210 3.554 3.210 3.554 1,249 +0.30(+9.36%)
Sep 01, 2022 3.240 3.250 3.240 3.250 932 -0.02(-0.61%)
Aug 30, 2022 3.270 97 -0.01(-0.30%)
Aug 26, 2022 3.280 245 -0.14(-4.09%)
Aug 25, 2022 3.639 3.639 3.420 3.420 850 -0.10(-2.88%)
Aug 24, 2022 3.410 3.522 3.300 3.522 8,342 +0.34(+10.74%)
Aug 23, 2022 3.210 3.210 3.180 3.180 2,892 -0.16(-4.78%)
Aug 19, 2022 3.300 3.300 3.300 3.340 201 -0.06(-1.77%)
Aug 18, 2022 3.610 3.725 3.252 3.400 7,455 -0.21(-5.82%)
Aug 17, 2022 3.500 4.050 3.500 3.610 43,180 +0.11(+3.14%)
Aug 16, 2022 3.400 3.600 3.253 3.500 9,767 +0.07(+2.04%)
Aug 15, 2022 3.410 3.510 3.410 3.430 3,175 -0.14(-3.92%)
Aug 12, 2022 3.740 3.850 3.490 3.570 1,944 -0.40(-10.08%)
Aug 11, 2022 3.740 3.990 3.740 3.970 5,939 +0.18(+4.75%)
Aug 10, 2022 3.440 3.810 3.440 3.790 5,980 +0.30(+8.60%)
Aug 09, 2022 3.550 3.660 3.450 3.490 3,220 +0.01(+0.29%)
Aug 08, 2022 3.590 3.658 3.430 3.480 1,358 -0.07(-2.05%)
Aug 05, 2022 3.250 3.700 3.250 3.553 14,521 +0.39(+12.43%)
Aug 04, 2022 3.130 3.220 3.130 3.160 8,996 -0.02(-0.63%)
Aug 03, 2022 3.180 3.180 3.180 3.180 480 -0.02(-0.63%)
Aug 02, 2022 3.200 3.230 3.200 3.200 3,343 -0.01(-0.31%)
Aug 01, 2022 3.180 3.210 3.180 3.210 560 +0.01(+0.31%)
Jul 29, 2022 3.200 3.200 3.200 3.200 330 -0.06(-1.84%)
Jul 28, 2022 3.260 3.260 3.180 3.260 1,113 +0.07(+2.19%)
Jul 27, 2022 3.180 3.200 3.180 3.190 2,269 -0.19(-5.57%)
Jul 26, 2022 3.140 3.378 3.140 3.378 1,404 +0.25(+7.93%)
Jul 25, 2022 3.140 3.180 3.130 3.130 1,648 -0.01(-0.32%)
Jul 22, 2022 3.197 3.197 3.140 3.140 688 -0.15(-4.70%)
Jul 21, 2022 3.190 3.295 3.180 3.295 1,072 +0.04(+1.07%)
Jul 20, 2022 3.450 3.450 3.260 3.260 10,173 +0.05(+1.56%)
Jul 19, 2022 3.255 3.255 3.150 3.210 1,126 +0.01(+0.31%)
Jul 18, 2022 3.130 3.239 3.120 3.200 7,035 +0.07(+2.24%)
Jul 15, 2022 3.120 3.270 3.120 3.130 1,881 -0.03(-0.95%)
Jul 14, 2022 3.270 3.270 3.100 3.160 4,718 +0.03(+0.96%)
Jul 13, 2022 3.140 3.160 3.130 3.130 715 -0.10(-3.10%)
Jul 12, 2022 3.210 3.230 3.200 3.230 1,815 -0.04(-1.22%)
Jul 11, 2022 3.220 3.270 3.210 3.270 1,016 +0.05(+1.55%)
Jul 08, 2022 3.220 3.230 3.220 3.220 752 +0.09(+2.88%)
Jul 07, 2022 3.120 3.140 3.120 3.130 582 -0.01(-0.32%)
Jul 06, 2022 3.120 3.420 3.120 3.140 2,487 +0.01(+0.32%)
Jul 05, 2022 3.110 3.205 3.100 3.130 5,497 -0.01(-0.32%)
Jul 01, 2022 3.180 3.180 3.140 3.140 367 +0.04(+1.29%)
Jun 30, 2022 3.110 3.110 3.100 3.100 3,821 -0.15(-4.70%)
Jun 29, 2022 3.253 3.253 3.253 3.253 460 -0.12(-3.48%)
Jun 28, 2022 3.367 3.370 3.367 3.370 571 +0.21(+6.65%)
Jun 27, 2022 3.390 3.390 3.080 3.160 24,353 -0.09(-2.77%)
Jun 24, 2022 3.250 3.460 3.250 3.250 7,209 +0.03(+0.93%)
Jun 23, 2022 3.220 3.220 3.220 3.220 807 +0.00(+0.00%)
Jun 22, 2022 3.440 3.440 3.220 3.220 2,473 -0.10(-3.01%)
Jun 21, 2022 3.320 3.320 3.320 3.320 2,037 +0.01(+0.30%)
Jun 17, 2022 3.170 3.310 3.170 3.310 2,279 -0.09(-2.65%)
Jun 16, 2022 3.360 3.400 3.114 3.400 1,302 +0.10(+3.03%)
Jun 15, 2022 3.480 3.480 3.300 3.300 2,176 -0.24(-6.82%)
Jun 14, 2022 3.400 3.625 3.400 3.542 2,518 +0.18(+5.40%)
Jun 13, 2022 3.510 3.630 3.320 3.360 13,622 -0.42(-11.10%)
Jun 10, 2022 3.750 3.780 3.750 3.780 423 -0.01(-0.27%)
Jun 09, 2022 3.750 3.790 3.750 3.790 1,069 +0.04(+1.07%)
Jun 08, 2022 3.910 3.910 3.750 3.750 3,040 -0.15(-3.85%)
Jun 07, 2022 3.830 4.030 3.830 3.900 8,227 -0.07(-1.87%)
Jun 06, 2022 4.250 4.325 3.860 3.974 10,360 -0.49(-10.96%)
Jun 03, 2022 4.464 4.464 4.464 4.464 226 +0.25(+6.02%)
Jun 02, 2022 4.090 4.210 4.090 4.210 4,119 +0.05(+1.20%)
Jun 01, 2022 4.170 4.185 4.160 4.160 628 -0.05(-1.19%)
May 31, 2022 4.300 4.300 4.209 4.210 1,789 -0.19(-4.36%)
May 27, 2022 4.350 4.440 4.350 4.402 2,154 +0.05(+1.19%)
May 26, 2022 4.373 4.445 4.350 4.350 2,604 -0.01(-0.23%)
May 25, 2022 4.360 4.360 4.360 4.360 510 +0.00(+0.00%)
May 24, 2022 4.350 4.360 4.350 4.360 4,814 -0.08(-1.80%)
May 23, 2022 4.380 4.440 4.350 4.440 2,679 +0.12(+2.78%)
May 20, 2022 4.460 4.460 4.320 4.320 1,251 -0.16(-3.57%)
May 19, 2022 4.175 4.480 4.175 4.480 1,357 +0.23(+5.41%)
May 18, 2022 4.500 4.500 3.930 4.250 5,615 -0.25(-5.56%)
May 17, 2022 4.300 4.500 4.140 4.500 6,862 +0.45(+11.11%)
May 16, 2022 4.080 4.200 4.050 4.050 5,579 +0.01(+0.25%)
May 13, 2022 3.750 4.040 3.750 4.040 24,062 +0.48(+13.64%)
May 12, 2022 3.447 3.557 3.447 3.555 1,086 -0.13(-3.66%)
May 11, 2022 3.520 3.700 3.440 3.690 28,199 -0.01(-0.29%)
May 10, 2022 3.720 3.720 3.660 3.701 1,337 -0.15(-3.88%)
May 09, 2022 3.750 3.850 3.750 3.850 9,933 -0.00(-0.13%)
May 06, 2022 3.770 3.880 3.770 3.855 11,104 -0.02(-0.64%)
May 05, 2022 3.800 3.880 3.750 3.880 4,574 +0.07(+1.84%)
May 04, 2022 3.800 3.890 3.800 3.810 1,816 +0.00(+0.00%)
May 03, 2022 3.740 3.889 3.740 3.810 7,311 -0.23(-5.69%)
May 02, 2022 4.040 4.065 4.040 4.040 720 -0.04(-0.98%)
Apr 29, 2022 4.040 4.080 4.000 4.080 5,981 +0.08(+2.00%)
Apr 28, 2022 4.010 4.020 4.000 4.000 1,242 -0.05(-1.23%)
Apr 27, 2022 4.210 4.439 3.943 4.050 11,983 -0.36(-8.16%)
Apr 26, 2022 4.465 4.465 3.930 4.410 5,296 +0.04(+0.92%)
Apr 25, 2022 4.100 4.420 3.905 4.370 50,007 +0.25(+6.11%)
Apr 22, 2022 4.200 4.200 4.113 4.118 1,620 -0.16(-3.77%)
Apr 21, 2022 4.300 4.300 4.220 4.280 1,215 -0.02(-0.47%)
Apr 20, 2022 4.200 4.300 4.100 4.300 10,298 +0.13(+3.12%)
Apr 19, 2022 4.160 4.183 4.110 4.170 11,812 +0.02(+0.48%)
Apr 18, 2022 4.100 4.260 4.100 4.150 8,872 -0.18(-4.27%)
Apr 14, 2022 4.250 4.400 4.180 4.335 9,038 -0.04(-1.03%)
Apr 13, 2022 4.130 4.390 4.110 4.380 58,545 +0.13(+3.06%)
Apr 12, 2022 4.350 4.380 4.250 4.250 18,178 -0.10(-2.30%)
Apr 11, 2022 4.410 4.412 4.350 4.350 8,178 -0.14(-3.12%)
Apr 08, 2022 4.460 4.540 4.400 4.490 2,969 -0.08(-1.79%)
Apr 07, 2022 4.420 4.605 4.420 4.572 6,293 +0.02(+0.48%)
Apr 06, 2022 4.500 4.550 4.440 4.550 14,687 +0.05(+1.11%)
Apr 05, 2022 4.450 4.582 4.450 4.500 28,130 -0.10(-2.17%)
Apr 04, 2022 4.750 4.830 4.600 4.600 9,590 -0.16(-3.36%)
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.