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 (%)
Feb 29, 2024 3.150 3.230 3.090 3.130 9,082 -0.02(-0.63%)
Feb 28, 2024 3.160 3.209 3.140 3.150 3,881 +0.01(+0.32%)
Feb 27, 2024 3.190 3.191 3.140 3.140 6,953 -0.13(-3.98%)
Feb 26, 2024 3.140 3.270 3.140 3.270 609 +0.13(+4.14%)
Feb 23, 2024 3.060 3.140 3.035 3.140 3,688 +0.06(+1.95%)
Feb 22, 2024 3.050 3.080 3.000 3.080 7,258 +0.07(+2.39%)
Feb 21, 2024 2.990 3.040 2.990 3.008 4,376 +0.02(+0.61%)
Feb 20, 2024 3.160 3.160 2.990 2.990 3,795 -0.04(-1.32%)
Feb 16, 2024 3.080 3.080 3.020 3.030 17,657 +0.02(+0.66%)
Feb 15, 2024 3.400 3.400 3.000 3.010 46,483 -0.54(-15.21%)
Feb 14, 2024 3.443 3.567 3.270 3.550 18,411 -0.04(-1.00%)
Feb 13, 2024 3.590 3.640 3.514 3.586 14,124 +0.09(+2.46%)
Feb 12, 2024 3.310 3.560 3.310 3.500 17,448 +0.16(+4.85%)
Feb 09, 2024 3.300 3.415 3.300 3.338 837 -0.08(-2.39%)
Feb 08, 2024 3.400 3.475 3.350 3.420 9,430 -0.02(-0.58%)
Feb 07, 2024 3.377 3.440 3.377 3.440 2,492 +0.14(+4.24%)
Feb 06, 2024 3.155 3.350 3.155 3.300 3,354 +0.14(+4.43%)
Feb 05, 2024 3.234 3.234 3.150 3.160 3,705 -0.05(-1.45%)
Feb 02, 2024 3.115 3.300 3.115 3.206 3,945 +0.05(+1.58%)
Feb 01, 2024 3.173 3.185 3.080 3.156 2,979 +0.08(+2.48%)
Jan 31, 2024 3.203 3.203 3.080 3.080 2,583 -0.02(-0.65%)
Jan 30, 2024 3.100 3.140 3.080 3.100 11,438 +0.00(+0.00%)
Jan 29, 2024 3.081 3.100 3.078 3.100 1,704 -0.07(-2.21%)
Jan 26, 2024 3.180 3.180 3.070 3.170 1,345 -0.14(-4.23%)
Jan 25, 2024 3.160 3.310 3.110 3.310 20,933 +0.11(+3.44%)
Jan 24, 2024 3.050 3.200 3.050 3.200 6,329 +0.11(+3.56%)
Jan 23, 2024 3.020 3.130 3.020 3.090 19,427 +0.07(+2.32%)
Jan 22, 2024 3.030 3.090 3.020 3.020 8,156 -0.01(-0.39%)
Jan 19, 2024 2.970 3.100 2.970 3.032 5,836 -0.00(-0.05%)
Jan 18, 2024 3.075 3.075 3.000 3.033 1,588 +0.04(+1.44%)
Jan 17, 2024 3.000 3.000 2.870 2.990 6,690 -0.01(-0.33%)
Jan 16, 2024 3.020 3.060 3.000 3.000 21,243 -0.06(-2.06%)
Jan 12, 2024 3.170 3.170 3.055 3.063 1,678 +0.02(+0.76%)
Jan 11, 2024 3.190 3.220 3.040 3.040 11,462 -0.08(-2.58%)
Jan 10, 2024 3.130 3.180 3.050 3.120 19,101 +0.02(+0.66%)
Jan 09, 2024 3.250 3.290 3.060 3.100 14,721 -0.18(-5.49%)
Jan 08, 2024 3.550 3.690 3.280 3.280 44,203 -0.28(-7.87%)
Jan 05, 2024 3.570 3.750 3.560 3.560 15,088 -0.01(-0.28%)
Jan 04, 2024 3.720 3.740 3.570 3.570 15,160 -0.03(-0.83%)
Jan 03, 2024 3.700 3.788 3.600 3.600 6,665 -0.11(-2.96%)
Jan 02, 2024 4.050 4.170 3.700 3.710 138,287 -0.83(-18.28%)
Dec 29, 2023 4.590 4.600 4.540 4.540 5,068 -0.11(-2.45%)
Dec 28, 2023 4.660 4.700 4.450 4.654 27,838 -0.02(-0.34%)
Dec 27, 2023 4.590 4.670 4.350 4.670 15,358 +0.19(+4.24%)
Dec 26, 2023 4.367 4.480 4.250 4.480 9,386 +0.13(+2.99%)
Dec 22, 2023 4.090 4.439 4.090 4.350 9,006 +0.05(+1.16%)
Dec 21, 2023 4.300 4.440 4.272 4.300 6,781 -0.14(-3.15%)
Dec 20, 2023 4.440 4.440 4.323 4.440 1,255 +0.00(+0.00%)
Dec 19, 2023 4.280 4.440 4.220 4.440 9,435 +0.16(+3.74%)
Dec 18, 2023 4.350 4.452 4.270 4.280 8,302 -0.25(-5.52%)
Dec 15, 2023 4.430 4.530 4.400 4.530 33,414 +0.10(+2.26%)
Dec 14, 2023 4.020 4.430 4.020 4.430 11,843 +0.33(+8.05%)
Dec 13, 2023 4.150 4.150 3.935 4.100 14,339 +0.08(+1.99%)
Dec 12, 2023 3.870 4.360 3.730 4.020 33,571 +0.15(+3.87%)
Dec 11, 2023 3.910 3.940 3.870 3.870 1,678 -0.06(-1.52%)
Dec 08, 2023 3.880 3.940 3.880 3.930 2,670 +0.02(+0.51%)
Dec 07, 2023 3.950 4.025 3.910 3.910 13,022 -0.04(-1.01%)
Dec 06, 2023 4.000 4.070 3.720 3.950 189,631 -0.14(-3.42%)
Dec 05, 2023 3.880 4.130 3.770 4.090 36,704 +0.34(+9.07%)
Dec 04, 2023 3.760 3.865 3.680 3.750 12,093 +0.12(+3.31%)
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.