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

Sifco Industries (NY: SIF )

3.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Nov 29, 2019 2.620 2.620 2.600 2.600 700 +0.15(+6.12%)
Nov 27, 2019 2.410 2.450 2.410 2.450 1,000 -0.04(-1.61%)
Nov 26, 2019 2.490 2.490 2.490 2.490 136 -0.01(-0.28%)
Nov 25, 2019 2.497 2.497 2.497 2.497 503 +0.06(+2.33%)
Nov 22, 2019 2.450 2.450 2.430 2.440 1,800 -0.07(-2.79%)
Nov 21, 2019 2.500 2.520 2.500 2.510 1,720 +0.12(+5.03%)
Nov 20, 2019 2.450 2.480 2.390 2.390 3,022 -0.05(-2.05%)
Nov 19, 2019 2.405 2.460 2.305 2.440 11,034 +0.13(+5.63%)
Nov 18, 2019 2.310 2.310 2.310 2.310 399 -0.08(-3.35%)
Nov 15, 2019 2.420 2.471 2.390 2.390 2,900 +0.00(+0.00%)
Nov 14, 2019 2.390 2.390 2.390 2.390 32 +0.00(+0.00%)
Nov 13, 2019 2.400 2.400 2.390 2.390 1,064 -0.01(-0.34%)
Nov 12, 2019 2.472 2.472 2.388 2.398 4,768 -0.12(-4.83%)
Nov 11, 2019 2.520 2.520 2.520 2.520 9 +0.00(+0.00%)
Nov 08, 2019 2.430 2.520 2.430 2.520 4,900 +0.09(+3.70%)
Nov 07, 2019 2.430 2.430 2.430 2.430 377 -0.10(-4.04%)
Nov 06, 2019 2.532 2.532 2.532 2.532 150 +0.00(+0.00%)
Nov 05, 2019 2.532 2.532 2.532 2.532 155 +0.00(+0.00%)
Nov 04, 2019 2.532 2.532 2.532 2.532 104 +0.03(+1.18%)
Nov 01, 2019 2.503 2.503 2.503 2.503 200 -0.05(-1.85%)
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%)
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.