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

Sifco Industries (NY: SIF )

3.290 +0.130 (+4.11%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jul 31, 2019 2.780 2.780 2.780 2.780 319 -0.09(-3.14%)
Jul 30, 2019 2.760 2.870 2.760 2.870 2,534 +0.12(+4.36%)
Jul 29, 2019 2.800 2.850 2.750 2.750 3,212 -0.10(-3.42%)
Jul 26, 2019 2.847 2.847 2.847 2.847 100 +0.00(+0.00%)
Jul 25, 2019 2.882 2.882 2.738 2.847 1,764 -0.06(-2.15%)
Jul 24, 2019 2.910 2.910 2.910 2.910 101 +0.00(+0.00%)
Jul 23, 2019 2.910 2.910 11 +0.00(+0.00%)
Jul 22, 2019 2.916 2.916 2.910 2.910 436 +0.03(+1.04%)
Jul 19, 2019 2.880 2.880 2.880 2.880 300 +0.06(+2.21%)
Jul 18, 2019 2.818 2.818 2.818 2.818 357 +0.07(+2.46%)
Jul 17, 2019 2.760 2.797 2.730 2.750 3,764 +0.00(+0.00%)
Jul 16, 2019 2.800 2.800 2.750 2.750 9,112 -0.05(-1.79%)
Jul 15, 2019 2.780 2.800 2.760 2.800 1,838 +0.03(+1.08%)
Jul 12, 2019 2.780 2.880 2.760 2.770 3,600 -0.13(-4.48%)
Jul 11, 2019 3.090 3.090 2.800 2.900 10,991 +0.00(+0.00%)
Jul 10, 2019 2.900 2.900 2.900 2.900 85 +0.00(+0.00%)
Jul 09, 2019 2.900 2.900 2.895 2.900 1,381 +0.02(+0.66%)
Jul 08, 2019 2.845 2.930 2.845 2.881 447 -0.14(-4.62%)
Jul 05, 2019 3.009 3.080 3.009 3.021 600 +0.13(+4.52%)
Jul 03, 2019 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Jul 02, 2019 2.890 2.890 2.890 2.890 2 +0.00(+0.00%)
Jul 01, 2019 2.890 2.890 27 +0.00(+0.00%)
Jun 28, 2019 2.850 2.990 2.850 2.890 4,900 +0.05(+1.76%)
Jun 27, 2019 2.850 2.860 2.840 2.840 728 -0.06(-2.07%)
Jun 26, 2019 2.870 2.900 2.870 2.900 292 -0.09(-3.01%)
Jun 25, 2019 2.990 2.990 2.990 2.990 653 -0.01(-0.33%)
Jun 24, 2019 3.000 3.000 3.000 3.000 257 +0.15(+5.11%)
Jun 21, 2019 2.854 2.854 2.854 2.854 100 +0.00(+0.00%)
Jun 20, 2019 2.830 2.854 2.830 2.854 2,270 -0.10(-3.25%)
Jun 19, 2019 2.826 2.950 2.826 2.950 878 -0.10(-3.17%)
Jun 18, 2019 3.046 3.046 2.950 3.046 1,287 +0.05(+1.55%)
Jun 17, 2019 2.850 3.000 2.850 3.000 1,164 -0.03(-0.87%)
Jun 14, 2019 2.954 3.040 2.954 3.026 2,700 +0.15(+5.07%)
Jun 13, 2019 2.880 2.880 2.880 2.880 108 +0.01(+0.35%)
Jun 12, 2019 2.996 2.996 2.870 2.870 539 +0.01(+0.35%)
Jun 11, 2019 3.000 3.000 2.824 2.860 1,535 -0.32(-10.15%)
Jun 10, 2019 2.990 3.183 2.990 3.183 3,630 +0.19(+6.46%)
Jun 07, 2019 3.040 3.040 2.990 2.990 500 -0.08(-2.61%)
Jun 05, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
Jun 04, 2019 3.070 3.080 3.070 3.070 506 +0.16(+5.50%)
May 31, 2019 2.910 2.910 2.910 0 +0.01(+0.34%)
May 30, 2019 2.900 2.900 2.900 2.900 441 -0.00(-0.15%)
May 29, 2019 2.904 2.904 2.904 51 +0.00(+0.00%)
May 28, 2019 2.940 2.950 2.810 2.904 7,235 -0.03(-1.06%)
May 24, 2019 3.040 3.040 2.936 2.936 600 -0.05(-1.82%)
May 23, 2019 2.990 2.990 2.990 10 +0.00(+0.00%)
May 22, 2019 3.010 3.033 2.990 2.990 2,518 -0.05(-1.76%)
May 21, 2019 3.044 3.044 3.044 3.044 229 -0.08(-2.59%)
May 20, 2019 3.124 3.124 3.124 3.124 143 +0.00(+0.00%)
May 17, 2019 3.105 3.140 3.105 3.124 800 +0.13(+4.49%)
May 16, 2019 2.953 2.990 2.953 2.990 1,177 +0.04(+1.36%)
May 15, 2019 2.915 2.950 2.915 2.950 2,136 -0.05(-1.67%)
May 14, 2019 2.900 3.000 2.860 3.000 6,080 +0.07(+2.39%)
May 13, 2019 2.882 2.950 2.850 2.930 4,030 +0.09(+3.14%)
May 10, 2019 2.841 2.841 2.841 2.841 100 +0.09(+3.30%)
May 09, 2019 2.750 2.750 2.750 2.750 44 +0.00(+0.00%)
May 08, 2019 2.750 2.750 2.750 2.750 3 +0.00(+0.00%)
May 07, 2019 2.750 2.750 203 +0.00(+0.00%)
May 06, 2019 2.940 2.965 2.750 2.750 3,274 -0.09(-3.17%)
May 03, 2019 2.793 2.840 2.786 2.840 1,500 +0.09(+3.45%)
May 02, 2019 2.745 2.745 2.745 2.745 356 -0.10(-3.45%)
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.