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

Sifco Industries (NY: SIF )

3.260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 26, 2021 8.500 8.500 8.010 8.120 15,200 -0.34(-4.02%)
Feb 25, 2021 9.350 9.690 8.140 8.460 31,738 -0.89(-9.52%)
Feb 24, 2021 8.480 9.730 8.310 9.350 20,548 +0.85(+10.00%)
Feb 23, 2021 9.280 9.280 8.260 8.500 26,657 -0.81(-8.70%)
Feb 22, 2021 9.990 9.990 9.205 9.310 24,123 -0.29(-3.02%)
Feb 19, 2021 8.840 9.600 8.840 9.600 17,200 +0.78(+8.84%)
Feb 18, 2021 9.340 9.355 8.820 8.820 13,173 -0.52(-5.57%)
Feb 17, 2021 9.720 9.851 9.080 9.340 29,894 -0.01(-0.11%)
Feb 16, 2021 9.190 10.04 8.753 9.350 53,721 +0.68(+7.84%)
Feb 12, 2021 8.932 9.178 8.565 8.670 14,200 -0.10(-1.14%)
Feb 11, 2021 9.320 9.500 8.560 8.770 28,834 -0.55(-5.90%)
Feb 10, 2021 9.210 9.550 9.130 9.320 21,869 +0.14(+1.53%)
Feb 09, 2021 9.320 9.520 9.010 9.180 19,223 -0.09(-0.97%)
Feb 08, 2021 9.770 9.795 8.831 9.270 36,617 -0.11(-1.17%)
Feb 05, 2021 9.500 9.700 9.180 9.380 29,500 -0.52(-5.25%)
Feb 04, 2021 9.900 10.52 9.430 9.900 44,545 +0.00(+0.00%)
Feb 03, 2021 9.250 11.50 9.150 9.900 117,609 +0.78(+8.55%)
Feb 02, 2021 8.130 9.200 8.060 9.120 65,330 +1.13(+14.14%)
Feb 01, 2021 8.260 8.390 7.880 7.990 29,194 -0.28(-3.39%)
Jan 29, 2021 9.010 9.140 8.110 8.270 27,400 -1.10(-11.74%)
Jan 28, 2021 9.000 9.600 9.000 9.370 4,837 +0.29(+3.19%)
Jan 27, 2021 9.800 9.940 8.640 9.080 62,485 -1.00(-9.92%)
Jan 26, 2021 10.10 10.15 9.800 10.08 13,847 +0.10(+1.00%)
Jan 25, 2021 10.23 10.55 9.810 9.980 31,154 -0.13(-1.29%)
Jan 22, 2021 9.940 10.29 9.940 10.11 22,300 +0.02(+0.20%)
Jan 21, 2021 9.750 10.14 9.270 10.09 25,488 +0.34(+3.49%)
Jan 20, 2021 10.82 10.96 9.740 9.750 49,345 -1.35(-12.16%)
Jan 19, 2021 11.03 11.25 9.850 11.10 65,004 +0.07(+0.63%)
Jan 15, 2021 11.21 11.41 10.60 11.03 30,400 -0.33(-2.90%)
Jan 14, 2021 11.50 11.85 10.68 11.36 57,034 +0.87(+8.29%)
Jan 13, 2021 11.25 11.46 10.22 10.49 61,769 -0.67(-6.00%)
Jan 12, 2021 10.00 11.50 9.820 11.16 114,139 +1.21(+12.16%)
Jan 11, 2021 9.440 10.00 9.320 9.950 33,841 +0.48(+5.07%)
Jan 08, 2021 9.310 9.740 9.050 9.470 58,400 +0.88(+10.24%)
Jan 07, 2021 9.880 9.919 8.420 8.590 176,825 -1.41(-14.10%)
Jan 06, 2021 9.780 10.10 9.310 10.00 107,445 +0.74(+7.99%)
Jan 05, 2021 8.440 9.500 8.440 9.260 77,330 +0.54(+6.19%)
Jan 04, 2021 8.400 9.250 8.400 8.720 166,208 +0.32(+3.81%)
Dec 31, 2020 8.400 8.400 8.400 610,525 +0.15(+1.82%)
Dec 30, 2020 6.400 8.450 6.200 8.250 610,525 +1.55(+23.13%)
Dec 29, 2020 5.500 6.700 5.500 6.700 407,471 +0.50(+8.06%)
Dec 28, 2020 5.300 6.450 5.020 6.200 1,178,199 +0.90(+16.98%)
Dec 24, 2020 5.940 6.940 4.940 5.300 23,826,800 +1.40(+35.90%)
Dec 23, 2020 4.020 4.020 3.900 3.900 135,449 -0.10(-2.50%)
Dec 22, 2020 4.020 4.020 3.990 4.000 5,831 +0.03(+0.76%)
Dec 21, 2020 3.870 4.010 3.870 3.970 24,102 +0.01(+0.25%)
Dec 18, 2020 4.148 4.148 3.960 3.960 9,800 -0.19(-4.58%)
Dec 17, 2020 4.200 4.250 4.090 4.150 3,226 -0.06(-1.43%)
Dec 16, 2020 4.470 4.470 4.190 4.210 4,134 -0.06(-1.41%)
Dec 15, 2020 4.100 4.485 4.100 4.270 19,640 +0.20(+4.94%)
Dec 14, 2020 4.190 4.200 4.008 4.069 2,482 +0.05(+1.21%)
Dec 11, 2020 4.150 4.150 4.020 4.020 2,100 -0.03(-0.74%)
Dec 10, 2020 3.935 4.100 3.935 4.050 13,395 +0.25(+6.58%)
Dec 09, 2020 4.150 4.200 3.800 3.800 23,509 +0.00(+0.00%)
Dec 08, 2020 3.810 4.070 3.784 3.800 13,289 -0.01(-0.30%)
Dec 07, 2020 3.890 3.890 3.812 3.812 791 -0.03(-0.78%)
Dec 04, 2020 3.790 3.841 3.790 3.841 2,300 +0.07(+1.74%)
Dec 03, 2020 3.780 3.800 3.700 3.776 8,123 -0.04(-1.03%)
Dec 02, 2020 3.800 3.870 3.784 3.815 1,456 -0.08(-1.93%)
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.