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 28, 2023 2.370 2.430 2.280 2.290 16,804 -0.17(-6.91%)
Apr 27, 2023 2.500 2.500 2.410 2.460 3,555 -0.10(-3.74%)
Apr 26, 2023 2.600 2.600 2.530 2.556 2,059 -0.04(-1.70%)
Apr 25, 2023 2.700 2.764 2.600 2.600 8,048 -0.10(-3.70%)
Apr 24, 2023 3.000 3.000 2.700 2.700 13,351 -0.10(-3.57%)
Apr 21, 2023 2.850 2.850 2.800 2.800 1,733 -0.12(-4.11%)
Apr 20, 2023 3.300 3.300 2.710 2.920 44,435 -0.47(-13.86%)
Apr 19, 2023 3.550 3.560 3.370 3.390 11,763 -0.24(-6.61%)
Apr 18, 2023 3.700 3.702 3.450 3.630 16,881 -0.11(-2.94%)
Apr 17, 2023 3.650 3.740 3.520 3.740 2,849 +0.13(+3.60%)
Apr 14, 2023 3.740 3.750 3.610 3.610 7,849 -0.06(-1.63%)
Apr 13, 2023 3.670 3.670 3.620 3.670 5,068 +0.17(+4.86%)
Apr 12, 2023 3.580 3.580 3.480 3.500 2,829 +0.08(+2.34%)
Apr 11, 2023 3.360 3.470 3.360 3.420 4,025 +0.07(+2.22%)
Apr 10, 2023 3.370 3.415 3.190 3.346 2,453 -0.11(-3.30%)
Apr 06, 2023 3.471 3.480 3.250 3.460 4,580 +0.24(+7.45%)
Apr 05, 2023 3.100 3.231 3.100 3.220 3,408 +0.18(+5.92%)
Apr 04, 2023 2.900 3.100 2.822 3.040 1,423 +0.14(+4.83%)
Apr 03, 2023 3.008 3.055 2.900 2.900 490 -0.11(-3.53%)
Mar 31, 2023 2.942 3.020 2.942 3.006 803 -0.02(-0.79%)
Mar 30, 2023 2.750 3.030 2.750 3.030 7,244 +0.28(+10.18%)
Mar 29, 2023 2.720 2.750 2.720 2.750 2,335 +0.20(+7.84%)
Mar 28, 2023 2.510 2.650 2.510 2.550 1,396 -0.16(-6.06%)
Mar 27, 2023 2.715 2.715 2.715 2.715 483 +0.01(+0.54%)
Mar 24, 2023 2.730 2.740 2.630 2.700 1,564 -0.03(-1.10%)
Mar 23, 2023 2.550 2.733 2.550 2.730 2,109 +0.08(+3.02%)
Mar 22, 2023 2.573 2.650 2.573 2.650 2,453 +0.11(+4.33%)
Mar 21, 2023 2.600 2.600 2.420 2.540 13,038 +0.01(+0.40%)
Mar 20, 2023 2.490 2.593 2.490 2.530 5,341 -0.06(-2.32%)
Mar 17, 2023 2.500 2.590 2.500 2.590 892 -0.01(-0.38%)
Mar 16, 2023 2.590 2.600 2.550 2.600 563 +0.05(+1.96%)
Mar 15, 2023 2.500 2.595 2.500 2.550 7,045 -0.05(-1.92%)
Mar 14, 2023 2.350 2.720 2.350 2.600 6,307 +0.32(+14.04%)
Mar 13, 2023 2.280 2.430 2.280 2.280 4,538 +0.00(+0.00%)
Mar 10, 2023 2.400 2.400 2.280 2.280 4,849 -0.03(-1.08%)
Mar 09, 2023 2.345 2.362 2.120 2.305 15,914 +0.05(+1.99%)
Mar 08, 2023 2.440 2.495 2.260 2.260 5,113 -0.18(-7.38%)
Mar 07, 2023 2.750 2.750 2.120 2.440 45,434 -0.37(-13.17%)
Mar 06, 2023 2.810 3.010 2.650 2.810 12,747 -0.20(-6.64%)
Mar 03, 2023 3.220 3.220 2.890 3.010 10,150 -0.10(-3.24%)
Mar 02, 2023 3.402 3.402 3.111 3.111 3,226 -0.19(-5.73%)
Mar 01, 2023 3.490 3.490 3.300 3.300 1,426 -0.10(-2.94%)
Feb 28, 2023 3.500 3.697 3.255 3.400 7,300 -0.20(-5.56%)
Feb 27, 2023 3.210 3.610 3.210 3.600 3,483 -0.09(-2.44%)
Feb 24, 2023 3.620 3.690 3.600 3.690 810 +0.00(+0.00%)
Feb 23, 2023 3.500 3.690 3.500 3.690 983 +0.24(+6.96%)
Feb 22, 2023 3.490 3.500 3.450 3.450 3,057 -0.05(-1.43%)
Feb 21, 2023 3.570 3.580 3.500 3.500 2,665 +0.01(+0.34%)
Feb 17, 2023 3.500 3.640 3.450 3.488 5,816 -0.06(-1.75%)
Feb 16, 2023 3.740 3.740 3.550 3.550 7,742 -0.11(-3.01%)
Feb 15, 2023 3.600 3.713 3.450 3.660 7,372 +0.01(+0.27%)
Feb 14, 2023 3.740 3.740 3.550 3.650 11,624 +0.00(+0.00%)
Feb 13, 2023 3.710 3.710 3.600 3.650 8,093 +0.08(+2.38%)
Feb 10, 2023 3.520 3.568 3.520 3.565 942 +0.02(+0.56%)
Feb 09, 2023 3.585 3.611 3.527 3.545 6,681 +0.02(+0.71%)
Feb 08, 2023 3.619 3.619 3.516 3.520 2,757 -0.03(-0.85%)
Feb 07, 2023 3.350 3.644 3.350 3.550 13,288 +0.10(+2.86%)
Feb 06, 2023 3.270 3.519 3.226 3.451 10,701 -0.02(-0.54%)
Feb 03, 2023 3.810 3.810 3.450 3.470 4,003 -0.25(-6.72%)
Feb 02, 2023 3.750 3.810 3.690 3.720 15,287 +0.07(+1.92%)
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.