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

Sifco Industries (NY: SIF )

3.270 +0.110 (+3.48%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jun 30, 2017 6.500 6.650 6.500 6.650 3,984 -0.05(-0.75%)
Jun 29, 2017 6.520 6.700 6.520 6.700 1,663 +0.05(+0.75%)
Jun 28, 2017 6.700 6.950 6.571 6.650 16,175 -0.05(-0.75%)
Jun 27, 2017 6.800 6.875 6.550 6.700 14,343 -0.10(-1.47%)
Jun 26, 2017 6.850 6.850 6.600 6.800 1,457 -0.40(-5.56%)
Jun 23, 2017 6.700 7.200 6.650 7.200 2,084 +0.45(+6.67%)
Jun 22, 2017 6.800 6.900 6.650 6.750 1,977 +0.25(+3.85%)
Jun 21, 2017 7.050 7.250 6.500 6.500 109,397 -0.55(-7.80%)
Jun 20, 2017 7.350 7.350 6.900 7.050 35,225 -0.45(-6.00%)
Jun 19, 2017 7.650 8.000 7.180 7.500 13,648 -0.25(-3.23%)
Jun 16, 2017 7.500 7.950 7.250 7.750 34,543 +0.15(+1.97%)
Jun 15, 2017 7.050 7.600 6.900 7.600 58,132 +0.40(+5.56%)
Jun 14, 2017 7.850 7.950 7.200 7.200 36,166 -0.70(-8.86%)
Jun 13, 2017 7.221 7.900 7.100 7.900 34,296 +0.55(+7.48%)
Jun 12, 2017 7.650 7.650 7.100 7.350 18,532 +0.25(+3.52%)
Jun 09, 2017 7.350 7.350 7.100 7.100 4,932 -0.20(-2.74%)
Jun 08, 2017 7.350 7.350 7.300 7.300 2,424 -0.02(-0.21%)
Jun 07, 2017 7.315 7.315 7.315 7.315 203 +0.12(+1.60%)
Jun 06, 2017 7.200 7.200 7.200 7.200 628 -0.27(-3.66%)
Jun 02, 2017 7.474 65 +0.22(+3.08%)
Jun 01, 2017 7.532 7.640 7.250 7.250 4,643 -0.33(-4.33%)
May 31, 2017 7.700 7.700 7.440 7.578 3,579 +0.06(+0.79%)
May 30, 2017 7.307 7.800 7.300 7.518 3,487 +0.22(+3.06%)
May 26, 2017 7.350 7.350 7.200 7.295 11,062 -0.00(-0.07%)
May 25, 2017 7.300 7.300 7.300 7.300 869 -0.10(-1.35%)
May 23, 2017 7.400 91 +0.13(+1.78%)
May 22, 2017 7.271 7.271 7.271 7.271 217 +0.02(+0.29%)
May 19, 2017 7.350 7.350 7.250 7.250 780 -0.10(-1.36%)
May 18, 2017 7.350 7.350 7.350 7.350 192 -0.10(-1.34%)
May 16, 2017 7.450 9 +0.30(+4.20%)
May 15, 2017 7.250 7.650 7.100 7.150 5,411 +0.15(+2.14%)
May 12, 2017 7.000 7.000 7.000 7.000 200 -0.35(-4.76%)
May 11, 2017 7.350 7.350 7.350 7.350 122 +0.17(+2.39%)
May 10, 2017 7.000 7.178 7.000 7.178 2,271 +0.23(+3.29%)
May 09, 2017 7.300 7.300 6.850 6.950 6,320 -0.35(-4.79%)
May 08, 2017 7.700 7.800 7.300 7.300 9,906 -0.55(-7.01%)
May 05, 2017 7.800 7.850 7.700 7.850 531 +0.20(+2.61%)
May 04, 2017 7.650 7.650 7.650 7.650 104 +0.15(+2.00%)
May 02, 2017 7.500 30 -0.40(-5.06%)
May 01, 2017 8.050 8.050 7.850 7.900 847 -0.20(-2.47%)
Apr 28, 2017 8.380 8.380 8.100 8.100 2,042 -0.05(-0.61%)
Apr 27, 2017 8.455 8.463 8.100 8.150 3,108 -0.26(-3.07%)
Apr 26, 2017 8.700 8.750 8.350 8.408 5,846 -0.04(-0.49%)
Apr 25, 2017 8.150 8.600 8.150 8.450 3,238 +0.20(+2.42%)
Apr 24, 2017 7.700 8.250 7.650 8.250 1,702 +0.45(+5.77%)
Apr 21, 2017 7.800 7.800 7.800 7.800 186 -0.15(-1.89%)
Apr 20, 2017 7.850 7.950 7.800 7.950 1,436 -0.05(-0.62%)
Apr 19, 2017 8.450 8.450 7.600 8.000 7,873 +0.05(+0.63%)
Apr 18, 2017 7.575 7.950 7.500 7.950 2,445 +0.45(+6.00%)
Apr 17, 2017 7.150 7.650 7.150 7.500 10,364 +0.35(+4.90%)
Apr 13, 2017 6.900 7.190 6.900 7.150 2,835 +0.10(+1.42%)
Apr 12, 2017 7.400 7.500 6.800 7.050 20,753 -0.50(-6.62%)
Apr 11, 2017 7.450 7.600 7.200 7.550 22,757 +0.25(+3.42%)
Apr 10, 2017 7.350 7.650 6.950 7.300 13,377 +0.05(+0.69%)
Apr 07, 2017 7.718 7.718 7.250 7.250 25,048 -0.30(-3.97%)
Apr 06, 2017 7.650 7.850 7.550 7.550 875 -0.05(-0.66%)
Apr 05, 2017 7.650 7.800 7.600 7.600 4,396 -0.20(-2.56%)
Apr 04, 2017 7.750 7.903 7.500 7.800 16,104 +0.00(+0.00%)
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.