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

Sifco Industries (NY: SIF )

3.300 +0.140 (+4.43%)
Official Closing Price Updated: 4:00 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 (%)
Dec 29, 2023 4.590 4.600 4.540 4.540 5,068 -0.11(-2.45%)
Dec 28, 2023 4.660 4.700 4.450 4.654 27,838 -0.02(-0.34%)
Dec 27, 2023 4.590 4.670 4.350 4.670 15,358 +0.19(+4.24%)
Dec 26, 2023 4.367 4.480 4.250 4.480 9,386 +0.13(+2.99%)
Dec 22, 2023 4.090 4.439 4.090 4.350 9,006 +0.05(+1.16%)
Dec 21, 2023 4.300 4.440 4.272 4.300 6,781 -0.14(-3.15%)
Dec 20, 2023 4.440 4.440 4.323 4.440 1,255 +0.00(+0.00%)
Dec 19, 2023 4.280 4.440 4.220 4.440 9,435 +0.16(+3.74%)
Dec 18, 2023 4.350 4.452 4.270 4.280 8,302 -0.25(-5.52%)
Dec 15, 2023 4.430 4.530 4.400 4.530 33,414 +0.10(+2.26%)
Dec 14, 2023 4.020 4.430 4.020 4.430 11,843 +0.33(+8.05%)
Dec 13, 2023 4.150 4.150 3.935 4.100 14,339 +0.08(+1.99%)
Dec 12, 2023 3.870 4.360 3.730 4.020 33,571 +0.15(+3.87%)
Dec 11, 2023 3.910 3.940 3.870 3.870 1,678 -0.06(-1.52%)
Dec 08, 2023 3.880 3.940 3.880 3.930 2,670 +0.02(+0.51%)
Dec 07, 2023 3.950 4.025 3.910 3.910 13,022 -0.04(-1.01%)
Dec 06, 2023 4.000 4.070 3.720 3.950 189,631 -0.14(-3.42%)
Dec 05, 2023 3.880 4.130 3.770 4.090 36,704 +0.34(+9.07%)
Dec 04, 2023 3.760 3.865 3.680 3.750 12,093 +0.12(+3.31%)
Dec 01, 2023 3.380 3.780 3.380 3.630 61,698 +0.20(+5.83%)
Nov 30, 2023 3.450 3.520 3.260 3.430 21,288 +0.03(+0.88%)
Nov 29, 2023 3.470 3.544 3.400 3.400 39,808 -0.08(-2.30%)
Nov 28, 2023 3.620 3.672 3.470 3.480 37,906 -0.11(-3.06%)
Nov 27, 2023 3.490 3.700 3.480 3.590 48,082 +0.18(+5.28%)
Nov 24, 2023 3.490 3.490 3.410 3.410 2,753 +0.00(+0.00%)
Nov 22, 2023 3.460 3.645 3.360 3.410 36,264 -0.19(-5.28%)
Nov 21, 2023 3.750 3.750 3.560 3.600 22,285 -0.15(-4.00%)
Nov 20, 2023 3.750 3.870 3.750 3.750 7,461 -0.04(-1.05%)
Nov 17, 2023 3.850 3.850 3.790 3.790 7,056 +0.09(+2.43%)
Nov 16, 2023 4.200 4.200 3.700 3.700 49,812 -0.46(-11.06%)
Nov 15, 2023 3.650 4.260 3.380 4.160 45,008 -0.05(-1.16%)
Nov 14, 2023 4.400 4.440 4.080 4.209 27,890 -0.22(-4.99%)
Nov 13, 2023 4.473 4.473 4.331 4.430 9,998 +0.02(+0.45%)
Nov 10, 2023 4.441 4.441 4.410 4.410 2,155 -0.06(-1.37%)
Nov 09, 2023 4.480 4.476 4.420 4.471 3,132 +0.06(+1.39%)
Nov 08, 2023 4.330 4.410 4.330 4.410 540 +0.02(+0.46%)
Nov 07, 2023 4.350 4.410 4.350 4.390 1,823 -0.02(-0.45%)
Nov 06, 2023 4.500 4.500 4.410 4.410 3,690 -0.09(-2.00%)
Nov 03, 2023 4.450 4.580 4.410 4.500 4,347 +0.01(+0.22%)
Nov 02, 2023 4.500 4.526 4.410 4.490 4,632 +0.08(+1.81%)
Nov 01, 2023 4.490 4.510 4.350 4.410 6,674 +0.04(+0.92%)
Oct 31, 2023 4.492 4.492 4.300 4.370 2,868 -0.05(-1.24%)
Oct 30, 2023 4.280 4.500 4.280 4.425 5,682 -0.04(-0.98%)
Oct 27, 2023 4.530 4.530 4.370 4.469 2,058 -0.14(-3.00%)
Oct 26, 2023 4.594 4.740 4.560 4.607 14,391 +0.01(+0.15%)
Oct 25, 2023 4.610 4.690 4.584 4.600 4,427 +0.05(+1.10%)
Oct 24, 2023 4.440 4.550 4.440 4.550 6,830 +0.07(+1.56%)
Oct 23, 2023 4.370 4.480 4.230 4.480 6,362 +0.11(+2.52%)
Oct 20, 2023 4.260 4.370 4.200 4.370 1,760 +0.06(+1.39%)
Oct 19, 2023 4.500 4.500 4.140 4.310 12,730 -0.24(-5.27%)
Oct 18, 2023 4.600 4.690 4.550 4.550 5,819 -0.05(-1.09%)
Oct 17, 2023 4.650 4.780 4.600 4.600 7,653 +0.01(+0.22%)
Oct 16, 2023 4.500 4.690 4.462 4.590 5,656 +0.04(+0.88%)
Oct 13, 2023 4.450 4.587 4.410 4.550 6,142 -0.04(-0.87%)
Oct 12, 2023 4.400 4.680 4.290 4.590 41,544 -0.23(-4.77%)
Oct 11, 2023 4.300 4.950 4.300 4.820 29,664 +0.43(+9.79%)
Oct 10, 2023 4.830 4.834 4.390 4.390 20,892 -0.42(-8.73%)
Oct 09, 2023 4.740 4.840 4.650 4.810 19,355 +0.07(+1.48%)
Oct 06, 2023 4.450 4.880 4.300 4.740 42,768 +0.51(+12.06%)
Oct 05, 2023 3.800 4.350 3.800 4.230 17,702 +0.44(+11.61%)
Oct 04, 2023 3.680 3.800 3.650 3.790 4,704 +0.19(+5.28%)
Oct 03, 2023 3.400 3.800 3.375 3.600 11,720 +0.10(+2.86%)
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.