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 (%)
Jan 31, 2019 3.150 3.150 3.150 3.150 22 +0.00(+0.00%)
Jan 30, 2019 3.180 3.199 3.110 3.150 4,472 -0.08(-2.48%)
Jan 29, 2019 3.230 3.230 3.230 3.230 61 +0.00(+0.00%)
Jan 28, 2019 3.230 3.230 3.230 3.230 137 +0.00(+0.00%)
Jan 25, 2019 3.230 3.230 3.230 3.230 100 +0.00(+0.00%)
Jan 24, 2019 3.240 3.240 3.230 3.230 1,118 +0.06(+1.89%)
Jan 23, 2019 3.120 3.200 3.100 3.170 2,576 -0.04(-1.25%)
Jan 22, 2019 3.230 3.384 3.210 3.210 2,398 -0.15(-4.46%)
Jan 18, 2019 3.260 3.454 3.225 3.360 10,000 +0.03(+0.90%)
Jan 17, 2019 3.340 3.400 3.330 3.330 1,073 -0.17(-4.86%)
Jan 16, 2019 3.500 3.500 3.490 3.500 1,493 -0.11(-3.05%)
Jan 15, 2019 3.610 3.610 3.610 3.610 139 +0.00(+0.00%)
Jan 14, 2019 3.800 3.809 3.610 3.610 3,274 -0.15(-3.99%)
Jan 11, 2019 3.760 3.760 3.760 3.760 100 +0.04(+1.08%)
Jan 10, 2019 3.720 3.720 3.720 3.720 109 +0.00(+0.00%)
Jan 09, 2019 3.720 3.720 3.720 3.720 494 +0.15(+4.20%)
Jan 08, 2019 3.570 3.570 3.570 3.570 308 +0.17(+5.00%)
Jan 07, 2019 3.400 3.400 3.400 3.400 152 +0.02(+0.59%)
Jan 04, 2019 3.550 3.550 3.370 3.380 9,900 -0.15(-4.25%)
Jan 03, 2019 3.600 3.600 3.530 3.530 2,084 -0.16(-4.34%)
Jan 02, 2019 3.740 3.740 3.501 3.690 3,572 +0.24(+6.96%)
Dec 31, 2018 3.500 3.680 3.320 3.450 14,300 +0.24(+7.48%)
Dec 28, 2018 3.250 3.250 3.210 3.210 36,800 +0.16(+5.25%)
Dec 27, 2018 3.150 3.450 3.050 3.050 3,743 -0.40(-11.59%)
Dec 26, 2018 3.534 3.534 3.450 3.450 563 +0.08(+2.37%)
Dec 24, 2018 3.700 3.700 3.370 3.370 3,400 -0.31(-8.42%)
Dec 21, 2018 3.680 3.680 3.600 3.680 6,800 -0.03(-0.81%)
Dec 20, 2018 3.690 3.710 3.550 3.710 5,052 -0.04(-1.07%)
Dec 19, 2018 3.620 3.750 3.520 3.750 6,292 +0.14(+3.88%)
Dec 18, 2018 3.520 3.732 3.400 3.610 157,106 +0.21(+6.17%)
Dec 17, 2018 3.660 3.713 3.385 3.400 23,613 -0.15(-4.23%)
Dec 14, 2018 3.980 4.000 3.550 3.550 6,000 -0.53(-12.99%)
Dec 13, 2018 3.700 4.080 3.700 4.080 9,495 +0.43(+11.78%)
Dec 12, 2018 3.630 3.800 3.553 3.650 11,754 -0.13(-3.44%)
Dec 11, 2018 3.760 3.882 3.760 3.780 927 -0.23(-5.74%)
Dec 10, 2018 4.290 4.290 4.010 4.010 2,646 -0.30(-6.96%)
Dec 07, 2018 4.530 4.530 4.300 4.310 3,200 -0.09(-2.05%)
Dec 06, 2018 4.460 4.488 4.400 4.400 1,266 -0.05(-1.23%)
Dec 04, 2018 4.510 4.510 4.455 4.455 4,600 -0.05(-1.22%)
Dec 03, 2018 4.570 4.570 4.510 4.510 6,154 -0.23(-4.85%)
Nov 30, 2018 4.900 4.900 4.740 4.740 500 +0.09(+1.94%)
Nov 29, 2018 4.650 4.650 4.650 4.650 60 +0.00(+0.00%)
Nov 28, 2018 4.800 4.900 4.650 4.650 2,998 -0.24(-4.91%)
Nov 27, 2018 4.750 4.900 4.650 4.890 6,772 -0.01(-0.20%)
Nov 26, 2018 4.900 4.900 4.900 4.900 47 -0.00(-0.00%)
Nov 23, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Nov 21, 2018 4.900 4.900 4.900 0 -0.00(-0.00%)
Nov 20, 2018 4.900 4.900 4.900 4.900 64 +0.00(+0.00%)
Nov 19, 2018 4.690 4.900 4.680 4.900 2,892 +0.01(+0.20%)
Nov 16, 2018 4.785 4.890 4.785 4.890 600 +0.11(+2.20%)
Nov 15, 2018 4.785 4.785 4.785 4.785 246 +0.06(+1.20%)
Nov 14, 2018 4.703 4.728 4.703 4.728 1,248 +0.03(+0.59%)
Nov 13, 2018 4.700 4.700 4.700 4.700 532 -0.19(-3.89%)
Nov 12, 2018 4.806 4.891 4.806 4.891 2,895 -0.01(-0.19%)
Nov 09, 2018 4.795 4.900 4.795 4.900 200 +0.12(+2.51%)
Nov 08, 2018 4.780 4.780 4.780 4.780 612 +0.02(+0.42%)
Nov 07, 2018 4.760 4.760 4.760 4.760 169 +0.00(+0.00%)
Nov 06, 2018 4.970 4.970 4.760 4.760 730 -0.21(-4.23%)
Nov 05, 2018 4.970 4.970 4.970 4.970 38 +0.00(+0.00%)
Nov 02, 2018 4.970 4.970 4.970 4.970 100 +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.