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: 6:30 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 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%)
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.