Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.77 10.78 10.67 10.67 1,565 -0.11(-1.02%)
Apr 28, 2016 10.90 10.90 10.78 10.78 1,209 +0.28(+2.67%)
Apr 26, 2016 10.25 10.50 10.25 10.50 101 +0.25(+2.44%)
Apr 22, 2016 10.29 10.25 10.25 10.25 300 +0.12(+1.18%)
Apr 21, 2016 9.790 10.13 9.790 10.13 510 +0.32(+3.26%)
Apr 20, 2016 10.05 10.41 9.810 9.810 1,760 -0.62(-5.94%)
Apr 19, 2016 9.720 10.43 9.720 10.43 1,201 +0.54(+5.46%)
Apr 18, 2016 9.955 10.65 9.890 9.890 1,262 -0.23(-2.27%)
Apr 15, 2016 10.05 10.40 9.910 10.12 751 +0.10(+0.98%)
Apr 14, 2016 10.69 10.87 10.02 10.02 12,892 -0.54(-5.10%)
Apr 13, 2016 10.65 10.76 10.10 10.56 6,819 -0.19(-1.77%)
Apr 12, 2016 10.87 10.87 10.75 10.75 306 +0.10(+0.94%)
Apr 11, 2016 10.90 10.90 10.65 10.65 380 +0.14(+1.33%)
Apr 08, 2016 10.50 10.51 10.50 10.51 610 -0.49(-4.44%)
Apr 07, 2016 10.74 11.00 10.53 11.00 5,791 +0.19(+1.75%)
Apr 06, 2016 10.95 10.95 10.70 10.81 1,265 +0.32(+3.05%)
Apr 05, 2016 9.080 10.49 9.080 10.49 826 +1.40(+15.40%)
Apr 01, 2016 8.910 9.170 8.850 9.090 118 -0.20(-2.15%)
Mar 31, 2016 9.200 9.630 9.200 9.290 2,494 +0.46(+5.19%)
Mar 30, 2016 8.000 9.040 8.000 8.832 4,161 +0.82(+10.26%)
Mar 29, 2016 8.570 8.570 8.010 8.010 1,197 -0.24(-2.91%)
Mar 28, 2016 8.250 8.250 8.250 8.250 102 -0.45(-5.17%)
Mar 24, 2016 8.700 8.700 8.700 8.700 400 -0.00(-0.00%)
Mar 23, 2016 8.500 8.700 8.500 8.700 1,421 -0.24(-2.65%)
Mar 22, 2016 9.020 9.110 8.937 8.937 1,540 -0.21(-2.33%)
Mar 21, 2016 8.900 9.200 8.900 9.150 2,928 -0.30(-3.17%)
Mar 18, 2016 9.450 9.450 9.450 9.450 127 +0.16(+1.72%)
Mar 17, 2016 9.500 9.500 9.000 9.290 4,464 -0.29(-3.03%)
Mar 14, 2016 9.970 9.970 9.100 9.580 7 +0.03(+0.31%)
Mar 10, 2016 9.550 9.550 9.550 9.550 28 +0.30(+3.24%)
Mar 09, 2016 9.100 9.250 9.100 9.250 417 -0.15(-1.60%)
Mar 08, 2016 9.410 9.410 9.400 9.400 364 -0.59(-5.91%)
Mar 07, 2016 9.670 9.990 9.635 9.990 761 +0.17(+1.73%)
Mar 04, 2016 8.320 9.820 8.300 9.820 6,114 +1.42(+16.90%)
Mar 03, 2016 8.400 8.400 8.400 8.400 488 +0.02(+0.24%)
Mar 02, 2016 8.380 8.380 8.380 8.380 162 +0.08(+0.96%)
Feb 29, 2016 8.300 8.300 8.300 8.300 64 -0.10(-1.19%)
Feb 26, 2016 8.450 8.450 8.250 8.400 1,425 -0.03(-0.36%)
Feb 25, 2016 8.000 8.436 8.000 8.430 1,445 +0.43(+5.37%)
Feb 24, 2016 8.000 8.000 8.000 8.000 108 -0.35(-4.19%)
Feb 23, 2016 7.980 8.350 7.930 8.350 1,678 -0.03(-0.36%)
Feb 22, 2016 8.380 8.380 8.380 8.380 164 +0.22(+2.66%)
Feb 19, 2016 8.260 8.300 8.163 8.163 679 +0.27(+3.46%)
Feb 18, 2016 7.890 7.890 7.890 7.890 100 +0.02(+0.27%)
Feb 17, 2016 7.910 7.910 7.660 7.868 5,350 -0.05(-0.65%)
Feb 16, 2016 8.200 8.200 7.920 7.920 328 +0.01(+0.13%)
Feb 12, 2016 7.790 7.910 7.910 7.910 200 -0.54(-6.39%)
Feb 10, 2016 8.290 8.450 8.110 8.450 268 -0.02(-0.24%)
Feb 09, 2016 8.070 8.470 8.070 8.470 530 +0.12(+1.44%)
Feb 08, 2016 8.050 8.390 7.649 8.350 19,484 +0.30(+3.73%)
Feb 05, 2016 8.000 8.050 8.000 8.050 792 +0.17(+2.16%)
Feb 04, 2016 7.820 7.880 7.820 7.880 343 +0.18(+2.34%)
Feb 03, 2016 7.520 7.980 7.520 7.700 517 -0.28(-3.51%)
Feb 02, 2016 7.920 7.980 7.920 7.980 305 +0.23(+2.97%)
Feb 01, 2016 8.170 8.170 7.750 7.750 4,957 +0.00(+0.00%)
Jan 29, 2016 7.620 7.900 7.530 7.750 5,177 +0.17(+2.24%)
Jan 28, 2016 7.580 7.720 7.570 7.580 4,958 -0.35(-4.41%)
Jan 27, 2016 7.790 8.110 7.790 7.930 2,131 +0.05(+0.63%)
Jan 26, 2016 7.640 7.900 7.640 7.880 890 -0.14(-1.75%)
Jan 25, 2016 8.150 8.190 8.020 8.020 33,715 -0.13(-1.60%)
Jan 22, 2016 7.640 8.150 7.640 8.150 1,592 +0.54(+7.10%)
Jan 21, 2016 8.020 8.090 7.050 7.610 11,460 -0.41(-5.11%)
Jan 20, 2016 8.000 8.590 7.790 8.020 8,183 +0.05(+0.63%)
Jan 19, 2016 8.000 8.000 7.760 7.970 886 +0.14(+1.79%)
Jan 15, 2016 7.710 7.830 7.830 7.830 2,000 -0.02(-0.25%)
Jan 14, 2016 7.810 8.030 7.810 7.850 1,518 -0.08(-1.01%)
Jan 13, 2016 7.900 8.090 7.650 7.930 3,191 -0.17(-2.10%)
Jan 12, 2016 7.920 8.150 7.880 8.100 3,862 -0.06(-0.74%)
Jan 11, 2016 8.490 8.490 8.000 8.160 5,175 +0.29(+3.68%)
Jan 08, 2016 8.800 8.845 7.750 7.870 6,876 -1.12(-12.46%)
Jan 07, 2016 9.460 9.460 8.520 8.990 1,001 -0.06(-0.66%)
Jan 06, 2016 9.450 9.450 9.050 9.050 503 -0.46(-4.84%)
Jan 05, 2016 10.33 10.33 9.400 9.510 5,267 -0.57(-5.65%)
Jan 04, 2016 10.00 10.47 9.700 10.08 6,122 +0.58(+6.11%)
Dec 31, 2015 9.700 9.500 9.500 9.500 1,200 +0.00(+0.00%)
Dec 30, 2015 9.800 9.800 9.500 9.500 1,580 -0.46(-4.62%)
Dec 29, 2015 10.10 10.10 9.500 9.960 4,687 -0.38(-3.68%)
Dec 28, 2015 10.50 10.50 10.15 10.34 2,507 -0.01(-0.10%)
Dec 24, 2015 10.60 10.35 10.35 10.35 500 +0.10(+0.98%)
Dec 23, 2015 10.60 10.60 10.25 10.25 3,440 -0.25(-2.38%)
Dec 22, 2015 10.75 10.75 10.30 10.50 1,315 -0.50(-4.54%)
Dec 18, 2015 10.45 11.00 10.30 11.00 140 +0.55(+5.26%)
Dec 17, 2015 10.54 10.97 10.36 10.45 1,142 -0.40(-3.69%)
Dec 16, 2015 10.85 10.90 10.85 10.85 1,288 +0.09(+0.84%)
Dec 15, 2015 11.60 11.60 10.40 10.76 2,066 -0.63(-5.53%)
Dec 14, 2015 11.72 11.72 11.16 11.39 797 +0.21(+1.92%)
Dec 11, 2015 12.05 12.05 11.15 11.18 2,278 -1.15(-9.29%)
Dec 10, 2015 12.75 12.90 12.32 12.32 4,210 -0.48(-3.75%)
Dec 09, 2015 12.65 12.83 12.65 12.80 1,089 +0.34(+2.73%)
Dec 08, 2015 12.90 13.10 12.35 12.46 5,721 -0.09(-0.72%)
Dec 04, 2015 12.97 12.97 12.48 12.55 116 -0.25(-1.95%)
Dec 03, 2015 12.93 12.93 12.65 12.80 1,341 +0.09(+0.71%)
Dec 02, 2015 11.60 12.71 11.60 12.71 737 +1.07(+9.19%)
Dec 01, 2015 12.22 12.28 11.60 11.64 1,651 -0.66(-5.37%)
Nov 30, 2015 12.19 12.41 12.16 12.30 902 +0.05(+0.41%)
Nov 27, 2015 12.50 12.50 12.02 12.25 7,510 -0.23(-1.85%)
Nov 25, 2015 12.96 12.48 12.48 12.48 700 -0.07(-0.56%)
Nov 24, 2015 12.72 12.72 12.55 12.55 1,139 -0.22(-1.76%)
Nov 23, 2015 12.95 13.01 12.78 12.78 906 -0.03(-0.20%)
Nov 20, 2015 12.96 13.49 12.75 12.80 2,124 +0.42(+3.39%)
Nov 19, 2015 12.96 12.97 12.35 12.38 2,705 -0.16(-1.28%)
Nov 18, 2015 12.55 12.97 12.51 12.54 2,134 -0.20(-1.57%)
Nov 17, 2015 12.49 12.74 12.49 12.74 2,185 +1.08(+9.26%)
Nov 16, 2015 11.38 11.74 11.38 11.66 2,073 +0.56(+5.05%)
Nov 13, 2015 12.10 12.34 11.09 11.10 6,990 -0.84(-7.00%)
Nov 12, 2015 12.01 12.20 11.94 11.94 1,549 -0.12(-0.95%)
Nov 11, 2015 11.91 12.24 11.90 12.05 1,201 +0.05(+0.42%)
Nov 10, 2015 11.96 12.25 11.90 12.00 3,516 +0.05(+0.42%)
Nov 09, 2015 12.10 12.47 11.94 11.95 5,236 -0.07(-0.58%)
Nov 06, 2015 12.15 12.24 12.02 12.02 691 -0.18(-1.47%)
Nov 05, 2015 12.31 12.31 12.20 12.20 1,950 -0.14(-1.13%)
Nov 04, 2015 12.42 12.42 12.32 12.34 907 +0.03(+0.24%)
Nov 03, 2015 12.39 12.45 12.20 12.31 11,079 +0.19(+1.57%)
Nov 02, 2015 12.65 12.65 12.12 12.12 3,643 -0.41(-3.27%)
Oct 30, 2015 12.82 12.82 12.35 12.53 5,138 -0.67(-5.08%)
Oct 29, 2015 12.50 13.20 12.43 13.20 913 +0.89(+7.23%)
Oct 28, 2015 12.35 12.35 12.25 12.31 501 -0.05(-0.40%)
Oct 27, 2015 12.94 12.94 11.75 12.36 6,984 -0.61(-4.73%)
Oct 26, 2015 13.20 13.20 12.85 12.97 633 +0.38(+3.05%)
Oct 23, 2015 12.80 12.81 12.59 12.59 1,225 -0.10(-0.79%)
Oct 22, 2015 12.72 12.72 12.55 12.69 932 +0.19(+1.52%)
Oct 21, 2015 12.60 12.60 12.31 12.50 1,558 +0.02(+0.16%)
Oct 20, 2015 12.50 12.50 12.45 12.48 703 +0.12(+0.99%)
Oct 19, 2015 12.97 12.99 12.35 12.36 1,799 -0.00(-0.02%)
Oct 16, 2015 13.00 13.00 12.35 12.36 2,356 -0.14(-1.12%)
Oct 15, 2015 11.50 12.50 11.50 12.50 4,120 +0.95(+8.23%)
Oct 14, 2015 11.55 11.66 11.26 11.55 8,930 +0.17(+1.49%)
Oct 13, 2015 11.80 12.17 11.09 11.38 22,614 -0.39(-3.35%)
Oct 12, 2015 11.83 11.93 11.70 11.78 3,640 -0.52(-4.26%)
Oct 09, 2015 12.00 12.39 12.00 12.30 1,400 +0.10(+0.82%)
Oct 08, 2015 12.39 12.54 12.14 12.20 1,403 +0.50(+4.27%)
Oct 07, 2015 11.84 12.44 11.51 11.70 2,929 +0.17(+1.47%)
Oct 06, 2015 11.85 12.28 11.32 11.53 37,917 -0.32(-2.70%)
Oct 05, 2015 11.26 11.85 10.93 11.85 3,892 +0.86(+7.83%)
Oct 02, 2015 10.90 11.19 10.90 10.99 4,870 -0.14(-1.26%)
Oct 01, 2015 11.28 11.28 10.88 11.13 6,563 -0.16(-1.42%)
Sep 30, 2015 11.33 12.08 11.05 11.29 44,689 -0.07(-0.62%)
Sep 29, 2015 11.51 11.90 11.36 11.36 13,383 -0.41(-3.48%)
Sep 28, 2015 11.91 11.91 11.77 11.77 342 +0.15(+1.29%)
Sep 25, 2015 11.86 12.01 11.50 11.62 9,090 -0.66(-5.37%)
Sep 24, 2015 12.51 12.51 11.66 12.28 2,676 -0.36(-2.85%)
Sep 23, 2015 12.85 12.85 12.52 12.64 3,253 -0.02(-0.16%)
Sep 22, 2015 12.86 12.86 12.52 12.66 3,312 -0.46(-3.51%)
Sep 21, 2015 13.20 13.58 12.85 13.12 4,097 -0.52(-3.81%)
Sep 18, 2015 12.71 13.64 12.71 13.64 5,273 +0.89(+6.98%)
Sep 17, 2015 13.00 13.00 12.75 12.75 2,371 -0.14(-1.09%)
Sep 16, 2015 12.97 13.10 12.89 12.89 645 -0.26(-1.98%)
Sep 15, 2015 12.75 13.50 12.75 13.15 5,256 -0.11(-0.83%)
Sep 14, 2015 12.76 13.26 12.76 13.26 10,763 +0.31(+2.40%)
Sep 11, 2015 12.95 12.95 12.75 12.95 1,411 +0.31(+2.44%)
Sep 10, 2015 11.87 12.80 11.87 12.64 3,021 -0.01(-0.08%)
Sep 09, 2015 12.40 12.87 12.38 12.65 775 -0.10(-0.78%)
Sep 08, 2015 12.70 12.82 12.11 12.75 964 -0.25(-1.92%)
Sep 04, 2015 12.97 13.00 13.00 13.00 1,200 +0.47(+3.75%)
Sep 03, 2015 12.47 12.53 12.47 12.53 1,672 -0.28(-2.19%)
Sep 02, 2015 12.19 12.98 12.19 12.81 1,755 -0.17(-1.31%)
Sep 01, 2015 12.40 13.05 12.40 12.98 10,325 +0.34(+2.69%)
Aug 31, 2015 13.00 13.00 12.61 12.64 16,230 +0.04(+0.32%)
Aug 28, 2015 13.12 13.12 12.60 12.60 6,470 -0.40(-3.08%)
Aug 27, 2015 12.65 13.65 12.65 13.00 14,515 +0.48(+3.83%)
Aug 26, 2015 12.78 12.93 12.24 12.52 5,862 -0.06(-0.48%)
Aug 25, 2015 13.19 13.19 11.32 12.58 19,511 -0.09(-0.71%)
Aug 24, 2015 13.20 13.38 12.55 12.67 4,279 -0.67(-5.02%)
Aug 21, 2015 13.35 13.64 13.30 13.34 4,401 -0.01(-0.07%)
Aug 20, 2015 13.50 14.10 13.30 13.35 3,322 -0.01(-0.07%)
Aug 19, 2015 13.55 13.99 13.28 13.36 21,314 +0.02(+0.15%)
Aug 18, 2015 12.92 13.34 12.92 13.34 4,573 +0.64(+5.04%)
Aug 17, 2015 12.65 12.96 12.65 12.70 2,841 +0.20(+1.60%)
Aug 14, 2015 12.28 12.78 12.13 12.50 2,230 +0.20(+1.63%)
Aug 13, 2015 12.27 12.94 12.15 12.30 2,945 +0.15(+1.23%)
Aug 12, 2015 12.05 12.34 12.05 12.15 1,126 -0.20(-1.62%)
Aug 11, 2015 12.21 12.35 12.15 12.35 1,697 +0.30(+2.49%)
Aug 10, 2015 12.05 12.28 12.05 12.05 3,836 +0.40(+3.43%)
Aug 07, 2015 11.84 12.46 11.65 11.65 2,740 -0.35(-2.92%)
Aug 06, 2015 11.86 12.13 11.57 12.00 53,355 +0.00(+0.00%)
Aug 05, 2015 13.61 13.63 12.00 12.00 13,437 -1.71(-12.49%)
Aug 04, 2015 14.40 14.41 13.71 13.71 3,207 -0.40(-2.82%)
Aug 03, 2015 13.45 14.50 13.45 14.11 1,428 +0.37(+2.69%)
Jul 31, 2015 13.90 14.45 13.47 13.74 64,941 +0.01(+0.07%)
Jul 30, 2015 14.00 14.00 13.54 13.73 39,874 +0.20(+1.48%)
Jul 29, 2015 13.42 14.47 13.42 13.53 58,127 +0.18(+1.35%)
Jul 28, 2015 13.64 13.77 13.35 13.35 13,310 -0.06(-0.45%)
Jul 27, 2015 13.72 13.82 13.41 13.41 3,919 -0.42(-3.04%)
Jul 24, 2015 13.94 14.25 13.65 13.83 14,914 -0.08(-0.58%)
Jul 23, 2015 14.40 14.57 13.90 13.91 46,302 -0.24(-1.70%)
Jul 22, 2015 14.31 14.42 14.15 14.15 2,228 +0.15(+1.07%)
Jul 21, 2015 14.00 14.65 14.00 14.00 2,606 +0.00(+0.00%)
Jul 20, 2015 14.44 14.71 14.00 14.00 8,481 -0.65(-4.44%)
Jul 17, 2015 14.00 14.75 13.73 14.65 75,062 +0.40(+2.81%)
Jul 16, 2015 13.75 14.79 13.75 14.25 60,307 +0.34(+2.44%)
Jul 15, 2015 14.31 14.43 13.65 13.91 36,929 -0.65(-4.46%)
Jul 14, 2015 13.93 14.88 13.93 14.56 15,006 +0.61(+4.37%)
Jul 13, 2015 14.04 14.46 13.70 13.95 1,191 -0.20(-1.41%)
Jul 10, 2015 13.89 14.51 13.72 14.15 35,092 +0.46(+3.36%)
Jul 09, 2015 13.80 14.42 13.69 13.69 5,087 +0.04(+0.29%)
Jul 08, 2015 14.30 14.56 13.65 13.65 3,393 -0.79(-5.47%)
Jul 07, 2015 14.39 14.88 14.26 14.44 12,150 -0.15(-1.03%)
Jul 06, 2015 15.10 15.18 14.40 14.59 29,656 -0.85(-5.51%)
Jul 02, 2015 15.00 15.44 15.44 15.44 4,900 +0.35(+2.32%)
Jul 01, 2015 14.94 15.19 14.85 15.09 6,473 +0.19(+1.28%)
Jun 30, 2015 14.67 14.95 14.67 14.90 7,418 +0.25(+1.71%)
Jun 29, 2015 15.11 15.48 14.60 14.65 14,922 -0.27(-1.81%)
Jun 26, 2015 14.60 15.54 14.50 14.92 180,126 +0.57(+3.97%)
Jun 25, 2015 14.55 14.78 14.06 14.35 17,750 -0.74(-4.90%)
Jun 24, 2015 15.32 15.62 14.65 15.09 10,104 -0.64(-4.07%)
Jun 23, 2015 15.00 15.75 14.95 15.73 20,077 +1.13(+7.74%)
Jun 22, 2015 14.43 14.76 14.41 14.60 4,930 +0.44(+3.11%)
Jun 19, 2015 14.76 14.76 14.16 14.16 14,847 -0.58(-3.93%)
Jun 18, 2015 14.15 14.75 14.14 14.74 18,249 +0.47(+3.29%)
Jun 17, 2015 14.28 14.51 14.18 14.27 4,382 -0.40(-2.73%)
Jun 16, 2015 15.21 15.21 14.27 14.67 12,434 -0.13(-0.88%)
Jun 15, 2015 14.89 15.16 14.55 14.80 6,753 -0.07(-0.47%)
Jun 12, 2015 15.03 15.60 14.77 14.87 18,784 -0.38(-2.49%)
Jun 11, 2015 14.86 15.25 14.80 15.25 4,521 +0.50(+3.39%)
Jun 10, 2015 14.47 14.80 14.11 14.75 10,299 +0.49(+3.44%)
Jun 09, 2015 14.30 14.65 14.07 14.26 3,182 +0.09(+0.64%)
Jun 08, 2015 14.94 14.94 14.01 14.17 6,873 -0.49(-3.34%)
Jun 05, 2015 14.87 14.87 14.45 14.66 5,372 +0.22(+1.52%)
Jun 04, 2015 14.53 14.95 14.41 14.44 4,242 -0.14(-0.96%)
Jun 03, 2015 15.29 15.35 14.58 14.58 6,159 -0.42(-2.80%)
Jun 02, 2015 14.98 15.05 14.85 15.00 9,121 +0.00(+0.00%)
Jun 01, 2015 14.97 15.25 14.97 15.00 7,786 +0.07(+0.47%)
May 29, 2015 15.21 15.31 14.66 14.93 10,164 -0.21(-1.39%)
May 28, 2015 15.13 15.14 15.06 15.14 2,048 -0.02(-0.13%)
May 27, 2015 15.05 15.16 15.01 15.16 1,874 +0.28(+1.88%)
May 26, 2015 14.68 15.10 14.52 14.88 11,099 -0.30(-1.98%)
May 22, 2015 15.10 15.18 15.18 15.18 9,800 +0.25(+1.67%)
May 21, 2015 14.80 15.20 14.45 14.93 8,528 -0.03(-0.20%)
May 20, 2015 15.08 15.28 14.74 14.96 13,039 +0.17(+1.15%)
May 19, 2015 15.13 15.27 14.40 14.79 11,930 +0.25(+1.72%)
May 18, 2015 15.07 15.91 14.37 14.54 12,324 -0.29(-1.96%)
May 15, 2015 14.28 14.95 13.74 14.83 10,773 +0.61(+4.29%)
May 14, 2015 13.80 14.36 13.80 14.22 11,556 +0.42(+3.04%)
May 13, 2015 14.60 14.60 13.65 13.80 12,619 -1.20(-8.00%)
May 12, 2015 15.58 15.58 15.00 15.00 2,841 -0.29(-1.90%)
May 11, 2015 15.58 15.77 15.02 15.29 5,446 -0.92(-5.68%)
May 08, 2015 14.50 16.50 14.50 16.21 20,680 +1.82(+12.65%)
May 07, 2015 13.90 14.39 13.90 14.39 7,363 +0.39(+2.79%)
May 06, 2015 13.83 14.14 13.83 14.00 11,200 +0.20(+1.45%)
May 05, 2015 14.70 14.79 13.62 13.80 43,276 -0.98(-6.63%)
May 04, 2015 14.51 14.88 14.25 14.78 14,541 +0.24(+1.65%)
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.