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

Sifco Industries (NY: SIF )

3.270 -0.020 (-0.61%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 22, 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 (%)
Aug 31, 2021 8.160 9.000 8.060 8.060 52,526 -0.08(-0.98%)
Aug 30, 2021 8.300 9.110 8.060 8.140 22,499 -0.11(-1.33%)
Aug 27, 2021 8.260 8.483 8.210 8.250 12,449 +0.20(+2.48%)
Aug 26, 2021 7.900 8.290 7.900 8.050 3,347 +0.11(+1.39%)
Aug 25, 2021 8.050 8.750 7.940 7.940 16,938 -0.06(-0.75%)
Aug 24, 2021 8.620 8.740 7.910 8.000 27,467 -0.81(-9.19%)
Aug 23, 2021 8.720 9.095 8.600 8.809 7,109 +0.12(+1.37%)
Aug 20, 2021 8.640 8.750 8.630 8.690 4,456 +0.06(+0.70%)
Aug 19, 2021 10.01 10.33 8.630 8.630 35,035 -0.80(-8.48%)
Aug 18, 2021 9.200 10.47 9.080 9.430 84,492 +0.05(+0.52%)
Aug 17, 2021 9.440 9.440 9.000 9.382 18,555 -0.13(-1.35%)
Aug 16, 2021 9.510 9.790 9.510 9.510 13,526 -0.19(-1.91%)
Aug 13, 2021 10.11 10.39 9.695 9.695 12,196 -0.53(-5.19%)
Aug 12, 2021 10.34 10.99 10.10 10.23 4,595 +0.13(+1.25%)
Aug 11, 2021 10.10 11.02 10.10 10.10 38,131 +0.00(+0.00%)
Aug 10, 2021 10.17 10.18 10.10 10.10 5,222 -0.08(-0.79%)
Aug 09, 2021 10.69 10.75 10.10 10.18 17,083 -0.56(-5.24%)
Aug 06, 2021 10.65 10.95 10.60 10.74 3,367 -0.24(-2.16%)
Aug 05, 2021 10.85 10.98 10.85 10.98 886 -0.02(-0.18%)
Aug 04, 2021 11.00 11.12 10.60 11.00 7,549 -0.12(-1.08%)
Aug 03, 2021 10.90 11.17 10.63 11.12 2,272 +0.23(+2.11%)
Aug 02, 2021 11.25 11.25 10.62 10.89 3,820 -0.21(-1.89%)
Jul 30, 2021 10.61 11.10 10.61 11.10 498 +0.10(+0.91%)
Jul 29, 2021 11.08 11.08 10.55 11.00 2,347 -0.01(-0.10%)
Jul 28, 2021 11.20 11.20 10.44 11.01 1,918 +0.19(+1.77%)
Jul 27, 2021 10.82 10.82 10.39 10.82 2,087 +0.04(+0.37%)
Jul 26, 2021 10.96 11.00 10.40 10.78 5,470 -0.01(-0.05%)
Jul 23, 2021 10.86 10.96 10.71 10.79 2,742 -0.16(-1.47%)
Jul 22, 2021 10.51 10.96 10.51 10.95 2,240 +0.40(+3.76%)
Jul 21, 2021 10.55 10.80 10.55 10.55 2,703 -0.04(-0.38%)
Jul 20, 2021 10.77 11.19 10.59 10.59 8,251 -0.18(-1.67%)
Jul 19, 2021 11.17 11.19 10.52 10.77 10,809 +0.51(+4.97%)
Jul 16, 2021 10.60 10.97 10.26 10.26 3,266 -0.40(-3.75%)
Jul 15, 2021 10.99 10.99 10.29 10.66 2,017 +0.43(+4.20%)
Jul 14, 2021 10.57 10.88 10.20 10.23 18,556 -0.43(-4.03%)
Jul 13, 2021 10.70 10.95 10.30 10.66 2,933 -0.07(-0.61%)
Jul 12, 2021 10.51 10.79 10.51 10.73 1,145 +0.24(+2.29%)
Jul 09, 2021 10.22 10.55 10.22 10.48 2,478 +0.00(+0.05%)
Jul 08, 2021 11.07 11.09 10.21 10.48 7,819 -0.62(-5.59%)
Jul 07, 2021 11.25 11.25 10.56 11.10 34,773 +0.18(+1.65%)
Jul 06, 2021 10.52 11.25 10.12 10.92 55,449 +0.42(+4.00%)
Jul 02, 2021 10.05 11.50 10.05 10.50 86,862 +0.41(+4.06%)
Jul 01, 2021 10.25 10.85 10.07 10.09 3,436 +0.02(+0.20%)
Jun 30, 2021 9.860 10.84 9.800 10.07 7,977 -0.00(-0.03%)
Jun 29, 2021 10.59 10.59 10.07 10.07 3,097 -0.65(-6.03%)
Jun 28, 2021 11.45 11.45 10.56 10.72 11,296 -0.66(-5.80%)
Jun 25, 2021 11.00 11.38 10.27 11.38 14,030 +0.38(+3.45%)
Jun 24, 2021 10.99 11.20 10.71 11.00 9,631 +0.26(+2.42%)
Jun 23, 2021 10.06 10.86 10.06 10.74 3,775 +0.48(+4.69%)
Jun 22, 2021 10.15 10.47 10.05 10.26 6,635 +0.31(+3.10%)
Jun 21, 2021 10.23 10.24 9.918 9.950 6,616 -0.04(-0.40%)
Jun 18, 2021 9.517 9.990 9.517 9.990 3,855 +0.24(+2.46%)
Jun 17, 2021 9.780 10.04 9.630 9.750 3,694 +0.10(+1.04%)
Jun 16, 2021 9.560 9.860 9.480 9.650 9,047 +0.15(+1.58%)
Jun 15, 2021 9.520 9.600 9.450 9.500 2,615 +0.05(+0.53%)
Jun 14, 2021 9.500 9.738 9.450 9.450 10,603 -0.09(-0.94%)
Jun 11, 2021 9.270 9.731 9.270 9.540 8,075 +0.10(+1.11%)
Jun 10, 2021 9.480 9.620 9.350 9.435 8,519 -0.13(-1.41%)
Jun 09, 2021 9.550 9.976 9.350 9.570 11,947 +0.02(+0.21%)
Jun 08, 2021 9.860 9.893 9.500 9.550 12,519 -0.15(-1.55%)
Jun 07, 2021 10.10 10.11 9.660 9.700 15,267 -0.40(-3.96%)
Jun 04, 2021 10.71 10.99 9.960 10.10 29,528 -0.97(-8.76%)
Jun 03, 2021 11.11 11.14 10.60 11.07 4,815 -0.04(-0.36%)
Jun 02, 2021 11.33 11.51 11.11 11.11 5,046 -0.40(-3.49%)
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.