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, 2019 2.550 2.550 2.550 2.550 266 +0.04(+1.59%)
Oct 29, 2019 2.510 2.510 2.510 0 -0.00(-0.09%)
Oct 28, 2019 2.512 2.512 2.512 2.512 40 +0.00(+0.00%)
Oct 24, 2019 2.512 2.512 2.512 0 +0.00(+0.00%)
Oct 23, 2019 2.490 2.820 2.490 2.512 1,849 -0.16(-5.90%)
Oct 21, 2019 2.670 2.670 2.670 0 +0.07(+2.69%)
Oct 18, 2019 2.500 2.600 2.500 2.600 1,000 +0.05(+1.96%)
Oct 17, 2019 2.700 2.710 2.510 2.550 16,318 -0.31(-10.84%)
Oct 16, 2019 2.860 2.860 24 +0.00(+0.00%)
Oct 15, 2019 2.860 2.860 2.860 2.860 112 +0.02(+0.70%)
Oct 14, 2019 2.840 2.840 2.840 2.840 5 +0.00(+0.00%)
Oct 11, 2019 2.840 2.840 2.840 2.840 100 +0.15(+5.58%)
Oct 10, 2019 2.690 2.690 2.690 2.690 424 +0.15(+5.91%)
Oct 09, 2019 2.610 2.625 2.500 2.540 19,315 -0.07(-2.77%)
Oct 08, 2019 2.612 2.612 2.612 2.612 617 -0.09(-3.25%)
Oct 07, 2019 2.630 2.810 2.570 2.700 3,601 -0.02(-0.74%)
Oct 04, 2019 2.740 2.740 2.600 2.720 1,900 +0.11(+4.32%)
Oct 03, 2019 2.605 2.700 2.545 2.607 3,684 +0.08(+3.06%)
Oct 02, 2019 2.640 2.640 2.530 2.530 9,753 +0.00(+0.00%)
Oct 01, 2019 2.540 2.690 2.530 2.530 4,342 -0.18(-6.64%)
Sep 30, 2019 2.590 2.720 2.570 2.710 6,975 +0.01(+0.37%)
Sep 27, 2019 2.840 2.840 2.610 2.700 22,600 +0.02(+0.75%)
Sep 26, 2019 2.724 2.744 2.680 2.680 6,738 -0.05(-1.83%)
Sep 25, 2019 2.730 2.730 2.730 2.730 238 +0.02(+0.74%)
Sep 24, 2019 2.710 2.710 2.710 2.710 1,866 -0.08(-2.87%)
Sep 23, 2019 2.790 2.790 2.790 2.790 1,614 +0.06(+2.20%)
Sep 20, 2019 2.863 2.895 2.730 2.730 5,000 -0.21(-7.14%)
Sep 19, 2019 2.830 2.940 2.830 2.940 1,019 -0.01(-0.34%)
Sep 18, 2019 2.950 2.950 2.940 2.950 810 +0.14(+4.98%)
Sep 17, 2019 2.900 2.900 2.810 2.810 3,048 -0.07(-2.43%)
Sep 16, 2019 2.782 2.900 2.782 2.880 2,808 +0.15(+5.49%)
Sep 13, 2019 2.850 2.855 2.730 2.730 1,700 -0.15(-5.21%)
Sep 12, 2019 2.880 2.880 2.880 2.880 5 +0.00(+0.00%)
Sep 11, 2019 2.880 2.880 2.880 2.880 36 +0.00(+0.00%)
Sep 10, 2019 2.880 2.880 1 +0.00(+0.00%)
Sep 09, 2019 2.880 2.880 21 +0.00(+0.00%)
Sep 06, 2019 2.890 2.890 2.763 2.880 600 +0.17(+6.27%)
Sep 05, 2019 2.710 2.710 2.710 2.710 101 +0.00(+0.00%)
Sep 04, 2019 2.710 2.786 2.710 2.710 3,045 -0.20(-6.87%)
Sep 03, 2019 2.930 2.930 2.910 2.910 351 +0.03(+1.04%)
Aug 30, 2019 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Aug 29, 2019 2.880 2.880 2.780 2.880 941 +0.09(+3.15%)
Aug 28, 2019 2.792 2.792 2.792 2.792 437 +0.07(+2.62%)
Aug 27, 2019 2.720 2.721 45 +0.00(+0.00%)
Aug 26, 2019 2.721 2.721 2.721 2.721 181 -0.09(-3.18%)
Aug 23, 2019 2.800 2.810 2.744 2.810 2,600 -0.08(-2.79%)
Aug 22, 2019 2.931 2.940 2.891 2.891 4,704 +0.04(+1.49%)
Aug 21, 2019 2.898 2.900 2.848 2.848 6,632 +0.05(+1.73%)
Aug 20, 2019 2.800 2.800 2.800 2.800 421 +0.00(+0.00%)
Aug 19, 2019 2.797 2.800 2.725 2.800 6,821 -0.13(-4.44%)
Aug 16, 2019 2.930 2.930 2.930 2.930 200 +0.02(+0.79%)
Aug 14, 2019 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 13, 2019 2.730 2.930 2.730 2.907 3,442 +0.05(+1.64%)
Aug 12, 2019 2.860 2.860 2.860 2.860 125 +0.02(+0.70%)
Aug 09, 2019 2.840 2.840 2.840 2.840 100 +0.00(+0.00%)
Aug 08, 2019 2.940 2.950 2.840 2.840 748 -0.06(-2.07%)
Aug 07, 2019 2.930 2.930 2.900 2.900 227 -0.05(-1.69%)
Aug 06, 2019 2.950 2.950 2.950 2.950 156 +0.12(+4.24%)
Aug 05, 2019 2.860 2.866 2.830 2.830 2,076 +0.00(+0.00%)
Aug 02, 2019 2.830 2.830 2.830 2.830 200 -0.02(-0.70%)
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.