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

Sifco Industries (NY: SIF )

3.445 -0.195 (-5.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2024 3.175 3.290 3.120 3.120 1,979 -0.03(-0.95%)
May 30, 2024 3.280 3.284 3.150 3.150 3,620 -0.07(-2.17%)
May 29, 2024 3.280 3.311 3.220 3.220 5,490 -0.04(-1.23%)
May 28, 2024 3.320 3.320 3.210 3.260 2,054 -0.06(-1.81%)
May 24, 2024 3.320 3.320 3.320 3.320 201 -0.01(-0.30%)
May 23, 2024 3.180 3.330 3.180 3.330 580 +0.02(+0.60%)
May 22, 2024 3.170 3.320 3.170 3.310 2,272 +0.02(+0.61%)
May 21, 2024 3.290 3.325 3.210 3.290 4,853 -0.01(-0.30%)
May 20, 2024 3.260 3.330 3.250 3.300 2,253 +0.04(+1.23%)
May 17, 2024 3.315 3.315 3.260 3.260 1,473 -0.05(-1.51%)
May 16, 2024 3.270 3.360 3.270 3.310 8,440 +0.01(+0.30%)
May 15, 2024 3.290 3.300 3.187 3.300 5,273 +0.14(+4.43%)
May 14, 2024 3.130 3.170 3.101 3.160 11,146 +0.01(+0.32%)
May 13, 2024 3.125 3.205 3.016 3.150 15,644 +0.00(+0.00%)
May 10, 2024 3.260 3.360 3.050 3.150 21,703 -0.17(-5.12%)
May 09, 2024 3.320 3.343 3.200 3.320 12,395 +0.10(+3.11%)
May 08, 2024 3.150 3.320 3.150 3.220 4,262 -0.02(-0.62%)
May 07, 2024 3.245 3.380 3.203 3.240 16,041 -0.03(-0.92%)
May 06, 2024 3.207 3.477 3.190 3.270 18,671 +0.14(+4.47%)
May 03, 2024 3.130 3.130 3.130 3.130 477 -0.06(-1.97%)
May 02, 2024 3.150 3.193 3.150 3.193 2,500 +0.04(+1.37%)
May 01, 2024 3.167 3.219 3.136 3.150 1,206 +0.01(+0.19%)
Apr 30, 2024 3.130 3.150 3.130 3.144 1,065 +0.01(+0.44%)
Apr 29, 2024 3.110 3.130 3.110 3.130 1,539 -0.05(-1.57%)
Apr 26, 2024 3.050 3.180 3.050 3.180 989 +0.13(+4.26%)
Apr 25, 2024 3.050 3.060 3.050 3.050 1,918 -0.05(-1.61%)
Apr 24, 2024 3.010 3.100 3.010 3.100 4,445 +0.10(+3.33%)
Apr 23, 2024 3.020 3.060 3.000 3.000 1,586 -0.02(-0.66%)
Apr 22, 2024 3.030 3.088 2.990 3.020 8,823 +0.00(+0.17%)
Apr 19, 2024 3.000 3.040 3.000 3.015 2,034 -0.03(-1.15%)
Apr 18, 2024 3.160 3.160 3.040 3.050 760 -0.03(-0.97%)
Apr 17, 2024 3.080 3.094 3.070 3.080 5,013 -0.08(-2.53%)
Apr 16, 2024 3.090 3.160 3.060 3.160 5,217 +0.10(+3.44%)
Apr 15, 2024 2.995 3.130 2.957 3.055 9,579 +0.03(+0.83%)
Apr 12, 2024 3.100 3.100 3.030 3.030 3,737 -0.12(-3.81%)
Apr 11, 2024 3.140 3.215 3.080 3.150 4,850 -0.01(-0.32%)
Apr 10, 2024 3.160 3.160 3.140 3.160 844 -0.05(-1.56%)
Apr 09, 2024 3.150 3.216 3.145 3.210 9,093 +0.06(+1.90%)
Apr 08, 2024 3.140 3.169 3.140 3.150 2,721 -0.06(-1.87%)
Apr 05, 2024 3.160 3.210 3.160 3.210 804 -0.03(-0.93%)
Apr 04, 2024 3.190 3.240 3.160 3.240 6,155 +0.00(+0.14%)
Apr 03, 2024 3.190 3.236 3.190 3.236 2,935 +0.02(+0.48%)
Apr 02, 2024 3.160 3.220 3.160 3.220 626 +0.06(+1.90%)
Apr 01, 2024 3.070 3.160 3.070 3.160 3,054 -0.02(-0.63%)
Mar 28, 2024 3.180 3.200 3.180 3.180 1,950 -0.00(-0.00%)
Mar 27, 2024 3.190 3.200 3.180 3.180 2,477 -0.00(-0.02%)
Mar 26, 2024 3.181 3.181 3.181 3.181 564 -0.02(-0.61%)
Mar 25, 2024 3.204 3.226 3.200 3.200 1,880 +0.00(+0.00%)
Mar 22, 2024 3.150 3.220 3.150 3.200 14,931 +0.11(+3.56%)
Mar 21, 2024 3.240 3.240 3.090 3.090 2,614 -0.13(-4.04%)
Mar 20, 2024 3.130 3.220 3.120 3.220 1,478 +0.14(+4.55%)
Mar 19, 2024 3.100 3.100 3.080 3.080 3,070 -0.02(-0.65%)
Mar 18, 2024 3.200 3.230 3.085 3.100 2,094 -0.08(-2.52%)
Mar 15, 2024 3.110 3.180 3.070 3.180 2,013 +0.11(+3.58%)
Mar 13, 2024 3.070 144 +0.00(+0.00%)
Mar 12, 2024 3.070 3.160 3.070 3.070 2,478 +0.05(+1.66%)
Mar 11, 2024 3.020 3.020 3.020 3.020 685 -0.05(-1.63%)
Mar 08, 2024 3.200 3.200 3.070 3.070 673 +0.00(+0.00%)
Mar 07, 2024 3.085 3.215 3.070 3.070 3,149 -0.01(-0.32%)
Mar 06, 2024 3.080 3.080 3.080 3.080 660 +0.01(+0.33%)
Mar 05, 2024 3.070 3.077 3.070 3.070 1,709 +0.00(+0.00%)
Mar 04, 2024 3.240 3.240 3.070 3.070 1,990 +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.