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: 2:59 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 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%)
Jun 01, 2021 11.58 11.72 11.14 11.51 13,510 -0.07(-0.59%)
May 28, 2021 11.64 11.64 11.40 11.58 3,800 +0.21(+1.85%)
May 27, 2021 11.47 11.64 11.13 11.37 6,085 +0.16(+1.43%)
May 26, 2021 11.30 11.47 11.17 11.21 5,026 -0.08(-0.71%)
May 25, 2021 11.29 11.34 11.11 11.29 4,626 +0.42(+3.86%)
May 24, 2021 10.75 10.99 10.71 10.87 3,766 +0.18(+1.69%)
May 21, 2021 10.68 10.96 10.49 10.69 6,853 -0.03(-0.28%)
May 20, 2021 11.42 11.49 10.41 10.72 20,089 +0.10(+0.94%)
May 19, 2021 10.78 10.89 10.39 10.62 14,277 -0.07(-0.67%)
May 18, 2021 10.48 10.78 10.04 10.69 15,146 +0.56(+5.54%)
May 17, 2021 10.30 10.68 10.02 10.13 12,437 -0.34(-3.25%)
May 14, 2021 10.69 11.58 9.500 10.47 19,701 +0.67(+6.84%)
May 13, 2021 9.510 9.952 9.510 9.800 8,925 +0.28(+2.94%)
May 12, 2021 10.36 10.36 9.490 9.520 26,821 -0.64(-6.30%)
May 11, 2021 10.45 10.45 9.900 10.16 16,119 +0.36(+3.67%)
May 10, 2021 9.500 10.10 9.500 9.800 45,012 -0.10(-1.01%)
May 07, 2021 12.15 12.63 9.510 9.900 75,130 -2.88(-22.54%)
May 06, 2021 12.76 12.99 12.76 12.78 9,506 -0.12(-0.93%)
May 05, 2021 12.96 13.50 12.90 12.90 5,689 -0.03(-0.23%)
May 04, 2021 13.26 13.50 12.76 12.93 10,207 -0.50(-3.72%)
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.