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 (%)
Nov 30, 2018 4.900 4.900 4.740 4.740 500 +0.09(+1.94%)
Nov 29, 2018 4.650 4.650 4.650 4.650 60 +0.00(+0.00%)
Nov 28, 2018 4.800 4.900 4.650 4.650 2,998 -0.24(-4.91%)
Nov 27, 2018 4.750 4.900 4.650 4.890 6,772 -0.01(-0.20%)
Nov 26, 2018 4.900 4.900 4.900 4.900 47 -0.00(-0.00%)
Nov 23, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Nov 21, 2018 4.900 4.900 4.900 0 -0.00(-0.00%)
Nov 20, 2018 4.900 4.900 4.900 4.900 64 +0.00(+0.00%)
Nov 19, 2018 4.690 4.900 4.680 4.900 2,892 +0.01(+0.20%)
Nov 16, 2018 4.785 4.890 4.785 4.890 600 +0.11(+2.20%)
Nov 15, 2018 4.785 4.785 4.785 4.785 246 +0.06(+1.20%)
Nov 14, 2018 4.703 4.728 4.703 4.728 1,248 +0.03(+0.59%)
Nov 13, 2018 4.700 4.700 4.700 4.700 532 -0.19(-3.89%)
Nov 12, 2018 4.806 4.891 4.806 4.891 2,895 -0.01(-0.19%)
Nov 09, 2018 4.795 4.900 4.795 4.900 200 +0.12(+2.51%)
Nov 08, 2018 4.780 4.780 4.780 4.780 612 +0.02(+0.42%)
Nov 07, 2018 4.760 4.760 4.760 4.760 169 +0.00(+0.00%)
Nov 06, 2018 4.970 4.970 4.760 4.760 730 -0.21(-4.23%)
Nov 05, 2018 4.970 4.970 4.970 4.970 38 +0.00(+0.00%)
Nov 02, 2018 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Nov 01, 2018 4.970 4.970 4.970 4.970 454 +0.03(+0.70%)
Oct 31, 2018 4.985 4.985 4.936 4.936 2,548 +0.02(+0.42%)
Oct 30, 2018 4.850 4.915 4.850 4.915 1,409 +0.08(+1.76%)
Oct 29, 2018 4.990 4.997 4.830 4.830 858 -0.04(-0.82%)
Oct 26, 2018 4.915 4.915 4.866 4.870 700 -0.14(-2.71%)
Oct 25, 2018 5.006 5.006 5.006 5.006 119 +0.00(+0.00%)
Oct 24, 2018 4.780 5.006 4.690 5.006 989 +0.26(+5.38%)
Oct 23, 2018 4.830 5.100 4.750 4.750 4,728 -0.04(-0.84%)
Oct 22, 2018 4.810 5.000 4.790 4.790 8,626 -0.10(-2.04%)
Oct 19, 2018 4.850 5.020 4.850 4.890 12,300 -0.08(-1.61%)
Oct 18, 2018 4.928 4.970 4.860 4.970 2,785 -0.04(-0.80%)
Oct 17, 2018 5.010 5.010 16 +0.00(+0.00%)
Oct 16, 2018 5.010 5.010 5.010 5.010 14 +0.00(+0.00%)
Oct 15, 2018 5.109 5.115 4.950 5.010 3,297 -0.24(-4.64%)
Oct 11, 2018 5.254 5.254 5.254 0 +0.24(+4.87%)
Oct 10, 2018 5.010 5.044 4.850 5.010 2,507 -0.24(-4.57%)
Oct 09, 2018 5.350 5.360 5.250 5.250 644 +0.22(+4.37%)
Oct 08, 2018 5.030 5.030 5.030 5.030 1,299 -0.28(-5.27%)
Oct 05, 2018 5.460 5.460 5.160 5.310 2,800 -0.13(-2.39%)
Oct 04, 2018 5.150 5.450 5.147 5.440 2,811 +0.09(+1.68%)
Oct 03, 2018 5.233 5.350 5.233 5.350 234 +0.21(+4.11%)
Oct 02, 2018 5.139 5.139 5.139 5.139 35 +0.00(+0.00%)
Oct 01, 2018 5.173 5.173 5.139 5.139 1,172 +0.09(+1.75%)
Sep 28, 2018 5.050 5.050 5.050 5.050 1,200 +0.05(+1.00%)
Sep 27, 2018 5.250 5.250 5.000 5.000 6,238 -0.45(-8.26%)
Sep 26, 2018 5.200 5.450 5.200 5.450 1,477 +0.30(+5.83%)
Sep 25, 2018 5.455 5.455 5.150 5.150 450 -0.65(-11.20%)
Sep 24, 2018 5.800 5.800 5.800 5.800 290 +0.15(+2.65%)
Sep 21, 2018 5.300 5.650 5.300 5.650 3,200 +0.33(+6.19%)
Sep 20, 2018 5.300 5.321 5.300 5.321 678 -0.18(-3.26%)
Sep 19, 2018 5.750 5.752 5.500 5.500 1,715 +0.10(+1.85%)
Sep 18, 2018 5.127 5.400 5.127 5.400 1,368 +0.30(+5.88%)
Sep 17, 2018 4.800 5.199 4.800 5.100 3,390 +0.05(+0.99%)
Sep 14, 2018 5.250 5.250 5.050 5.050 500 -0.20(-3.81%)
Sep 13, 2018 5.000 5.250 5.000 5.250 490 +0.25(+5.00%)
Sep 12, 2018 5.000 5.000 68 +0.00(+0.00%)
Sep 11, 2018 5.100 5.100 5.000 5.000 728 -0.05(-0.99%)
Sep 10, 2018 5.150 5.150 5.050 5.050 435 +0.08(+1.61%)
Sep 07, 2018 5.000 5.450 4.950 4.970 5,700 -0.28(-5.33%)
Sep 06, 2018 5.207 5.250 5.207 5.250 608 +0.15(+2.94%)
Sep 05, 2018 5.100 5.100 24 +0.00(+0.00%)
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.