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

Sifco Industries (NY: SIF )

3.150 +0.006 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2021 14.35 14.40 13.80 14.06 8,200 -0.12(-0.85%)
Apr 29, 2021 14.06 14.56 13.98 14.18 8,073 +0.27(+1.94%)
Apr 28, 2021 14.27 14.75 13.90 13.91 15,944 -0.51(-3.54%)
Apr 27, 2021 14.59 15.11 13.92 14.42 17,247 +0.12(+0.84%)
Apr 26, 2021 14.23 14.66 14.05 14.30 20,350 +0.03(+0.21%)
Apr 23, 2021 14.82 14.82 13.84 14.27 34,300 -0.77(-5.12%)
Apr 22, 2021 15.00 15.76 14.62 15.04 52,086 +0.54(+3.72%)
Apr 21, 2021 14.29 14.95 14.25 14.50 10,583 +0.12(+0.83%)
Apr 20, 2021 14.65 14.95 14.23 14.38 14,743 -0.37(-2.51%)
Apr 19, 2021 14.93 15.13 14.48 14.75 19,510 -0.15(-1.01%)
Apr 16, 2021 15.00 15.08 14.25 14.90 36,900 -0.10(-0.67%)
Apr 15, 2021 13.90 15.00 13.75 15.00 19,499 +1.14(+8.23%)
Apr 14, 2021 13.60 14.16 13.13 13.86 12,900 +0.21(+1.54%)
Apr 13, 2021 13.90 13.90 12.76 13.65 20,931 +0.79(+6.14%)
Apr 12, 2021 13.85 13.89 12.61 12.86 28,169 -0.99(-7.15%)
Apr 09, 2021 14.15 14.15 13.50 13.85 10,200 +0.35(+2.59%)
Apr 08, 2021 13.65 14.13 13.50 13.50 7,755 -0.04(-0.30%)
Apr 07, 2021 14.00 14.15 13.50 13.54 11,546 -0.36(-2.59%)
Apr 06, 2021 14.50 14.77 13.50 13.90 16,625 -0.60(-4.14%)
Apr 05, 2021 13.86 14.55 13.86 14.50 17,123 +0.76(+5.53%)
Apr 01, 2021 12.69 13.74 12.20 13.74 21,000 +1.20(+9.57%)
Mar 31, 2021 12.85 13.20 12.50 12.54 24,491 -0.17(-1.34%)
Mar 30, 2021 12.74 12.90 12.29 12.71 15,168 +0.07(+0.55%)
Mar 29, 2021 12.13 12.85 12.13 12.64 18,193 +0.36(+2.93%)
Mar 26, 2021 12.06 12.65 11.97 12.28 32,700 +0.31(+2.59%)
Mar 25, 2021 11.46 11.97 11.00 11.97 42,963 +0.67(+5.93%)
Mar 24, 2021 11.88 12.69 11.17 11.30 39,470 -0.76(-6.30%)
Mar 23, 2021 12.00 12.93 12.00 12.06 53,458 -0.18(-1.47%)
Mar 22, 2021 14.49 14.50 12.24 12.24 52,960 -1.96(-13.80%)
Mar 19, 2021 14.26 14.76 14.10 14.20 30,800 +0.06(+0.42%)
Mar 18, 2021 14.25 14.65 14.05 14.14 34,599 -0.07(-0.49%)
Mar 17, 2021 14.02 14.70 13.84 14.21 31,325 +0.02(+0.14%)
Mar 16, 2021 14.91 15.30 13.82 14.19 140,760 -0.18(-1.25%)
Mar 15, 2021 12.96 14.80 12.72 14.37 154,555 +1.80(+14.32%)
Mar 12, 2021 11.36 12.95 11.18 12.57 135,600 +1.69(+15.53%)
Mar 11, 2021 10.48 10.98 10.20 10.88 97,209 +0.40(+3.82%)
Mar 10, 2021 10.03 11.80 9.660 10.48 264,810 +1.54(+17.23%)
Mar 09, 2021 8.650 8.990 8.580 8.940 34,926 +0.38(+4.38%)
Mar 08, 2021 8.630 8.740 8.420 8.565 15,671 +0.23(+2.82%)
Mar 05, 2021 8.890 8.890 8.100 8.330 23,100 -0.06(-0.72%)
Mar 04, 2021 8.090 9.270 8.090 8.390 24,430 +0.14(+1.70%)
Mar 03, 2021 8.520 8.640 8.020 8.250 12,187 -0.20(-2.37%)
Mar 02, 2021 8.810 8.920 8.360 8.450 20,825 -0.01(-0.12%)
Mar 01, 2021 8.210 8.600 8.210 8.460 30,367 +0.34(+4.19%)
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%)
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.