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

Sifco Industries (NY: SIF )

3.280 +0.120 (+3.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Oct 31, 2018 4.985 4.985 4.936 4.936 2,548 +0.02(+0.42%)
Oct 30, 2018 4.850 4.915 4.850 4.915 1,409 +0.08(+1.76%)
Oct 29, 2018 4.990 4.997 4.830 4.830 858 -0.04(-0.82%)
Oct 26, 2018 4.915 4.915 4.866 4.870 700 -0.14(-2.71%)
Oct 25, 2018 5.006 5.006 5.006 5.006 119 +0.00(+0.00%)
Oct 24, 2018 4.780 5.006 4.690 5.006 989 +0.26(+5.38%)
Oct 23, 2018 4.830 5.100 4.750 4.750 4,728 -0.04(-0.84%)
Oct 22, 2018 4.810 5.000 4.790 4.790 8,626 -0.10(-2.04%)
Oct 19, 2018 4.850 5.020 4.850 4.890 12,300 -0.08(-1.61%)
Oct 18, 2018 4.928 4.970 4.860 4.970 2,785 -0.04(-0.80%)
Oct 17, 2018 5.010 5.010 16 +0.00(+0.00%)
Oct 16, 2018 5.010 5.010 5.010 5.010 14 +0.00(+0.00%)
Oct 15, 2018 5.109 5.115 4.950 5.010 3,297 -0.24(-4.64%)
Oct 11, 2018 5.254 5.254 5.254 0 +0.24(+4.87%)
Oct 10, 2018 5.010 5.044 4.850 5.010 2,507 -0.24(-4.57%)
Oct 09, 2018 5.350 5.360 5.250 5.250 644 +0.22(+4.37%)
Oct 08, 2018 5.030 5.030 5.030 5.030 1,299 -0.28(-5.27%)
Oct 05, 2018 5.460 5.460 5.160 5.310 2,800 -0.13(-2.39%)
Oct 04, 2018 5.150 5.450 5.147 5.440 2,811 +0.09(+1.68%)
Oct 03, 2018 5.233 5.350 5.233 5.350 234 +0.21(+4.11%)
Oct 02, 2018 5.139 5.139 5.139 5.139 35 +0.00(+0.00%)
Oct 01, 2018 5.173 5.173 5.139 5.139 1,172 +0.09(+1.75%)
Sep 28, 2018 5.050 5.050 5.050 5.050 1,200 +0.05(+1.00%)
Sep 27, 2018 5.250 5.250 5.000 5.000 6,238 -0.45(-8.26%)
Sep 26, 2018 5.200 5.450 5.200 5.450 1,477 +0.30(+5.83%)
Sep 25, 2018 5.455 5.455 5.150 5.150 450 -0.65(-11.20%)
Sep 24, 2018 5.800 5.800 5.800 5.800 290 +0.15(+2.65%)
Sep 21, 2018 5.300 5.650 5.300 5.650 3,200 +0.33(+6.19%)
Sep 20, 2018 5.300 5.321 5.300 5.321 678 -0.18(-3.26%)
Sep 19, 2018 5.750 5.752 5.500 5.500 1,715 +0.10(+1.85%)
Sep 18, 2018 5.127 5.400 5.127 5.400 1,368 +0.30(+5.88%)
Sep 17, 2018 4.800 5.199 4.800 5.100 3,390 +0.05(+0.99%)
Sep 14, 2018 5.250 5.250 5.050 5.050 500 -0.20(-3.81%)
Sep 13, 2018 5.000 5.250 5.000 5.250 490 +0.25(+5.00%)
Sep 12, 2018 5.000 5.000 68 +0.00(+0.00%)
Sep 11, 2018 5.100 5.100 5.000 5.000 728 -0.05(-0.99%)
Sep 10, 2018 5.150 5.150 5.050 5.050 435 +0.08(+1.61%)
Sep 07, 2018 5.000 5.450 4.950 4.970 5,700 -0.28(-5.33%)
Sep 06, 2018 5.207 5.250 5.207 5.250 608 +0.15(+2.94%)
Sep 05, 2018 5.100 5.100 24 +0.00(+0.00%)
Sep 04, 2018 5.100 5.100 69 +0.00(+0.00%)
Aug 31, 2018 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 30, 2018 5.075 5.100 5.075 5.100 774 -0.05(-0.97%)
Aug 29, 2018 5.200 5.200 5.150 5.150 1,272 -0.05(-0.96%)
Aug 28, 2018 5.200 5.200 5.200 5.200 300 +0.05(+0.97%)
Aug 27, 2018 5.250 5.250 5.150 5.150 417 -0.05(-0.96%)
Aug 24, 2018 5.200 5.240 5.200 5.200 4,000 -0.05(-0.95%)
Aug 23, 2018 5.250 5.250 5.250 5.250 141 +0.25(+5.00%)
Aug 22, 2018 5.000 5.000 4.800 5.000 2,602 +0.00(+0.00%)
Aug 21, 2018 5.000 5.200 5.000 5.000 1,090 +0.00(+0.00%)
Aug 20, 2018 5.000 5.000 5.000 5.000 369 -0.20(-3.85%)
Aug 17, 2018 5.200 5.200 5.200 5.200 300 -0.02(-0.48%)
Aug 16, 2018 5.225 5.225 74 +0.00(+0.00%)
Aug 15, 2018 5.225 5.225 5.225 5.225 48 +0.00(+0.00%)
Aug 14, 2018 5.050 5.225 5.050 5.225 1,826 -0.03(-0.48%)
Aug 13, 2018 5.050 5.250 5.000 5.250 1,307 +0.25(+4.90%)
Aug 10, 2018 5.050 5.100 5.005 5.005 1,000 -0.14(-2.74%)
Aug 09, 2018 5.225 5.225 5.050 5.146 1,662 +0.14(+2.82%)
Aug 08, 2018 5.050 5.050 5.000 5.005 2,027 -0.15(-2.82%)
Aug 07, 2018 5.550 5.550 5.150 5.150 8,800 -0.30(-5.50%)
Aug 06, 2018 5.514 5.514 5.450 5.450 675 -0.07(-1.27%)
Aug 03, 2018 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
Aug 02, 2018 5.545 5.545 5.350 5.520 1,040 +0.07(+1.28%)
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.