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

Sifco Industries (NY: SIF )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 24, 2011 15.30 15.42 15.30 15.42 1,193 +0.00(+0.00%)
May 23, 2011 15.39 15.42 15.32 15.42 4,358 +0.00(+0.00%)
May 19, 2011 15.42 15.42 15.42 15.42 0 +0.29(+1.91%)
May 18, 2011 15.20 15.41 15.13 15.13 2,283 +0.07(+0.45%)
May 17, 2011 14.94 15.06 14.94 15.06 726 -0.06(-0.38%)
May 16, 2011 15.23 15.23 15.12 15.12 752 -0.15(-1.01%)
May 13, 2011 15.33 15.33 15.18 15.27 830 -0.09(-0.57%)
May 12, 2011 15.37 15.37 15.04 15.36 2,489 -0.06(-0.37%)
May 11, 2011 15.64 15.65 15.37 15.42 2,179 -0.07(-0.42%)
May 10, 2011 15.71 15.71 15.23 15.48 1,488 -0.18(-1.18%)
May 09, 2011 16.38 16.68 15.32 15.67 15,498 -0.02(-0.12%)
May 06, 2011 15.53 15.71 15.06 15.69 1,408 -0.02(-0.12%)
May 05, 2011 15.70 15.91 15.43 15.71 4,151 -0.39(-2.39%)
May 04, 2011 16.09 16.25 15.64 16.09 3,587 -0.07(-0.42%)
May 03, 2011 16.16 16.17 15.64 16.16 11,298 +0.28(+1.76%)
May 02, 2011 15.39 15.88 15.39 15.88 1,116 +0.03(+0.16%)
Apr 29, 2011 15.86 15.88 15.71 15.86 1,437 -0.01(-0.04%)
Apr 27, 2011 15.86 15.86 15.86 15.86 0 +0.24(+1.54%)
Apr 26, 2011 14.84 15.75 14.84 15.62 8,021 +0.06(+0.37%)
Apr 25, 2011 15.61 15.79 15.29 15.56 2,642 -0.17(-1.10%)
Apr 21, 2011 15.74 15.74 15.42 15.74 1,141 +0.00(+0.00%)
Apr 20, 2011 15.42 15.74 15.42 15.74 1,272 +0.23(+1.49%)
Apr 19, 2011 15.09 15.71 14.94 15.50 7,959 +0.06(+0.37%)
Apr 18, 2011 15.35 15.84 15.35 15.45 2,924 -0.37(-2.32%)
Apr 15, 2011 16.48 16.48 15.45 15.81 18,490 -0.75(-4.54%)
Apr 13, 2011 16.56 16.56 16.56 16.56 0 +0.18(+1.12%)
Apr 12, 2011 17.01 17.01 16.38 16.38 1,409 -0.73(-4.28%)
Apr 08, 2011 17.11 17.11 17.11 17.11 0 +0.11(+0.62%)
Apr 07, 2011 17.01 17.11 17.01 17.01 456 -0.22(-1.29%)
Apr 06, 2011 16.77 17.23 16.77 17.23 3,973 +0.16(+0.91%)
Apr 05, 2011 16.91 17.34 16.91 17.07 5,859 +0.11(+0.67%)
Apr 04, 2011 16.98 17.00 16.96 16.96 415 -0.19(-1.12%)
Apr 01, 2011 17.15 17.34 17.15 17.15 2,802 +0.14(+0.85%)
Mar 31, 2011 17.21 17.34 16.64 17.01 4,416 -0.03(-0.17%)
Mar 30, 2011 17.01 17.26 17.01 17.04 1,966 +0.03(+0.17%)
Mar 29, 2011 16.75 17.01 16.75 17.01 4,297 +0.19(+1.15%)
Mar 28, 2011 16.49 16.81 16.10 16.81 6,214 +0.50(+3.07%)
Mar 24, 2011 16.31 16.31 16.31 16.31 0 -0.19(-1.17%)
Mar 23, 2011 16.00 16.57 16.00 16.51 4,132 +0.00(+0.00%)
Mar 22, 2011 16.33 16.51 16.33 16.51 4,992 +0.13(+0.76%)
Mar 21, 2011 16.31 16.38 15.97 16.38 4,670 +0.28(+1.74%)
Mar 18, 2011 16.00 16.10 16.00 16.10 570 +0.02(+0.12%)
Mar 16, 2011 16.08 16.08 16.08 16.08 0 -0.01(-0.06%)
Mar 15, 2011 15.91 16.37 15.91 16.09 2,081 +0.02(+0.12%)
Mar 14, 2011 15.75 16.16 15.75 16.07 997 +0.01(+0.06%)
Mar 11, 2011 16.19 16.19 15.96 16.06 1,141 +0.37(+2.33%)
Mar 10, 2011 15.66 15.90 15.66 15.70 1,421 -0.18(-1.15%)
Mar 09, 2011 15.84 16.12 15.72 15.88 2,424 -0.32(-1.97%)
Mar 07, 2011 16.20 16.20 16.20 16.20 0 +0.50(+3.20%)
Mar 04, 2011 15.79 16.04 15.66 15.70 2,314 -0.47(-2.92%)
Mar 03, 2011 16.17 16.17 16.17 16.17 103 +0.02(+0.12%)
Mar 02, 2011 15.63 16.36 15.53 16.15 13,636 +0.43(+2.76%)
Mar 01, 2011 15.14 16.38 15.14 15.72 10,826 +0.06(+0.37%)
Feb 28, 2011 15.75 15.75 15.66 15.66 809 -0.02(-0.12%)
Feb 25, 2011 15.57 15.75 15.57 15.68 2,654 +0.11(+0.68%)
Feb 24, 2011 15.70 15.75 15.32 15.57 14,170 -0.05(-0.31%)
Feb 23, 2011 15.55 15.75 15.37 15.62 11,633 +0.04(+0.25%)
Feb 22, 2011 15.61 15.67 15.48 15.58 5,929 +0.01(+0.05%)
Feb 18, 2011 15.77 15.79 15.57 15.57 5,298 -0.18(-1.15%)
Feb 17, 2011 15.42 15.75 15.02 15.75 8,919 +0.15(+0.99%)
Feb 16, 2011 15.68 15.71 15.52 15.60 6,185 -0.18(-1.13%)
Feb 15, 2011 15.71 15.82 15.62 15.78 5,697 +0.13(+0.83%)
Feb 14, 2011 15.77 15.77 15.42 15.65 4,125 -0.11(-0.67%)
Feb 11, 2011 15.42 15.90 15.42 15.75 16,988 +0.07(+0.46%)
Feb 10, 2011 15.42 15.77 15.30 15.68 14,922 -0.12(-0.77%)
Feb 09, 2011 15.82 15.90 15.80 15.80 3,839 +0.00(+0.01%)
Feb 08, 2011 15.80 15.80 15.80 15.80 518 +0.00(+0.00%)
Feb 07, 2011 15.67 15.82 15.67 15.80 1,031 -0.01(-0.06%)
Feb 04, 2011 15.51 15.82 15.51 15.81 934 +0.14(+0.92%)
Feb 03, 2011 15.71 15.71 15.67 15.67 518 +0.01(+0.06%)
Feb 02, 2011 15.66 15.66 15.66 15.66 2,751 +0.04(+0.25%)
Feb 01, 2011 15.56 15.82 15.44 15.62 8,952 +0.01(+0.06%)
Jan 31, 2011 15.61 15.61 15.61 15.61 415 -0.12(-0.74%)
Jan 28, 2011 15.61 15.74 15.61 15.73 6,415 +0.04(+0.28%)
Jan 27, 2011 15.61 15.85 15.43 15.68 8,169 +0.01(+0.09%)
Jan 26, 2011 15.61 15.80 15.51 15.67 21,857 +0.01(+0.06%)
Jan 25, 2011 15.61 15.72 15.61 15.66 2,739 -0.01(-0.06%)
Jan 24, 2011 15.71 15.79 15.67 15.67 8,094 -0.04(-0.25%)
Jan 21, 2011 15.80 15.80 15.66 15.71 5,443 +0.00(+0.00%)
Jan 20, 2011 15.69 15.81 15.68 15.71 2,283 -0.10(-0.61%)
Jan 19, 2011 15.71 16.06 15.66 15.80 1,452 +0.10(+0.61%)
Jan 18, 2011 15.61 15.73 15.61 15.71 4,498 -0.01(-0.06%)
Jan 14, 2011 15.80 15.90 15.71 15.72 2,481 -0.13(-0.79%)
Jan 13, 2011 15.78 15.87 15.76 15.84 1,764 -0.00(-0.02%)
Jan 12, 2011 15.75 15.88 15.75 15.85 609 -0.12(-0.76%)
Jan 11, 2011 15.82 15.97 15.82 15.97 415 +0.02(+0.12%)
Jan 10, 2011 16.32 16.32 15.85 15.95 1,660 +0.05(+0.30%)
Jan 07, 2011 16.12 16.14 15.90 15.90 2,386 -0.14(-0.90%)
Jan 06, 2011 15.51 16.04 15.51 16.04 39,913 +0.53(+3.42%)
Jan 05, 2011 15.42 15.66 15.37 15.51 11,213 +0.18(+1.19%)
Jan 04, 2011 15.45 15.47 15.33 15.33 3,424 -0.18(-1.18%)
Jan 03, 2011 15.71 16.00 15.51 15.51 7,313 -0.20(-1.29%)
Dec 31, 2010 15.94 15.94 15.71 15.72 1,701 -0.01(-0.06%)
Dec 30, 2010 15.50 15.85 15.49 15.73 3,227 -0.36(-2.22%)
Dec 29, 2010 15.56 16.12 15.56 16.08 4,566 +0.02(+0.12%)
Dec 28, 2010 16.20 16.20 16.06 16.06 388 -0.08(-0.48%)
Dec 27, 2010 16.20 16.28 16.13 16.14 2,055 -0.21(-1.30%)
Dec 23, 2010 15.90 16.35 15.90 16.35 2,438 +0.39(+2.41%)
Dec 22, 2010 15.27 15.97 15.27 15.97 2,994 +0.55(+3.56%)
Dec 21, 2010 15.04 15.42 15.04 15.42 5,501 +0.37(+2.43%)
Dec 20, 2010 15.03 15.08 15.00 15.05 5,188 +0.07(+0.45%)
Dec 17, 2010 14.94 15.02 14.70 14.98 2,977 -0.09(-0.58%)
Dec 16, 2010 14.94 15.07 14.94 15.07 1,816 +0.28(+1.89%)
Dec 15, 2010 15.03 15.08 14.79 14.79 3,113 +0.34(+2.33%)
Dec 14, 2010 14.45 14.71 14.45 14.45 4,503 -0.05(-0.37%)
Dec 13, 2010 14.65 14.65 14.49 14.51 3,217 -0.12(-0.82%)
Dec 10, 2010 14.94 15.08 14.46 14.63 10,946 -0.28(-1.87%)
Dec 09, 2010 14.45 14.93 14.45 14.91 8,198 +0.45(+3.13%)
Dec 08, 2010 14.45 14.55 14.45 14.45 1,515 -0.11(-0.73%)
Dec 07, 2010 14.49 14.67 14.46 14.56 926 -0.13(-0.85%)
Dec 06, 2010 14.47 14.94 14.47 14.69 3,760 -0.21(-1.42%)
Dec 03, 2010 14.50 14.92 14.46 14.90 2,150 +0.20(+1.38%)
Dec 02, 2010 14.91 14.93 14.60 14.69 1,450 -0.15(-1.02%)
Dec 01, 2010 14.94 14.94 14.78 14.85 4,675 -0.06(-0.41%)
Nov 30, 2010 13.86 14.94 13.79 14.91 7,913 +1.03(+7.43%)
Nov 29, 2010 13.21 13.88 13.20 13.88 10,669 +1.12(+8.80%)
Nov 26, 2010 12.71 12.75 12.71 12.75 249 -0.53(-3.95%)
Nov 24, 2010 13.20 13.28 13.28 13.28 1,173 +0.13(+0.95%)
Nov 23, 2010 13.20 13.25 13.15 13.15 5,331 -0.16(-1.23%)
Nov 22, 2010 13.21 13.50 13.21 13.32 2,625 -0.17(-1.29%)
Nov 19, 2010 12.91 13.49 12.91 13.49 2,397 +0.00(+0.00%)
Nov 18, 2010 13.25 13.49 13.25 13.49 868 +0.01(+0.07%)
Nov 17, 2010 13.10 13.49 13.10 13.48 1,458 +0.62(+4.79%)
Nov 16, 2010 12.81 12.96 12.72 12.86 1,868 +0.09(+0.68%)
Nov 15, 2010 12.54 12.79 12.53 12.78 3,736 -0.11(-0.82%)
Nov 12, 2010 12.07 13.21 12.04 12.88 2,490 +0.31(+2.45%)
Nov 11, 2010 13.46 13.46 12.55 12.57 2,656 -0.53(-4.04%)
Nov 09, 2010 12.13 13.10 13.10 13.10 1,764 +0.23(+1.80%)
Nov 05, 2010 13.25 12.87 12.87 12.87 8,080 -0.47(-3.50%)
Nov 04, 2010 12.87 13.34 12.70 13.34 2,570 +0.36(+2.79%)
Nov 03, 2010 12.97 12.98 12.91 12.98 524 +0.12(+0.96%)
Nov 02, 2010 13.05 13.10 12.52 12.85 75,664 -0.15(-1.17%)
Nov 01, 2010 13.08 13.09 12.88 13.01 734 -0.02(-0.15%)
Oct 29, 2010 12.72 13.03 12.64 13.03 1,678 +0.51(+4.07%)
Oct 28, 2010 12.52 12.52 12.52 12.52 524 -0.38(-2.92%)
Oct 27, 2010 12.56 12.89 12.51 12.89 8,422 +0.13(+1.01%)
Oct 25, 2010 12.74 12.76 12.63 12.76 3,019 +0.14(+1.09%)
Oct 22, 2010 12.63 12.79 12.48 12.63 3,389 +0.03(+0.23%)
Oct 21, 2010 12.29 12.63 12.06 12.60 7,492 +0.50(+4.09%)
Oct 19, 2010 12.29 12.10 12.10 12.10 839 +0.19(+1.60%)
Oct 18, 2010 11.91 12.01 11.91 11.91 7,031 -0.12(-1.03%)
Oct 15, 2010 11.91 12.15 11.91 12.04 1,731 +0.03(+0.24%)
Oct 14, 2010 11.93 12.01 11.92 12.01 2,487 -0.03(-0.24%)
Oct 13, 2010 11.68 12.12 11.68 12.04 2,539 +0.35(+3.02%)
Oct 12, 2010 11.67 11.96 11.67 11.68 1,741 -0.36(-2.97%)
Oct 11, 2010 12.04 12.04 12.04 12.04 147 -0.11(-0.90%)
Oct 08, 2010 12.15 12.15 11.91 12.15 1,873 +0.08(+0.63%)
Oct 07, 2010 11.91 12.28 11.71 12.07 6,246 +0.23(+1.93%)
Oct 06, 2010 11.98 12.10 11.83 11.84 5,960 -0.78(-6.19%)
Oct 05, 2010 11.91 12.63 11.49 12.63 3,851 +0.79(+6.68%)
Oct 04, 2010 11.72 11.83 11.67 11.83 687 +0.21(+1.80%)
Oct 01, 2010 11.63 11.63 11.31 11.63 6,054 +0.31(+2.78%)
Sep 30, 2010 11.05 11.31 11.05 11.31 4,312 +0.95(+9.20%)
Sep 29, 2010 11.01 11.42 10.36 10.36 21,485 -0.66(-5.97%)
Sep 28, 2010 11.45 11.57 11.01 11.02 6,821 +0.00(+0.00%)
Sep 27, 2010 11.57 11.57 11.01 11.02 3,358 -0.52(-4.54%)
Sep 24, 2010 11.49 11.58 11.43 11.54 2,833 +0.07(+0.65%)
Sep 23, 2010 11.53 11.62 11.38 11.46 1,461 -0.07(-0.57%)
Sep 22, 2010 11.58 11.60 11.53 11.53 944 -0.03(-0.25%)
Sep 21, 2010 11.19 11.56 11.15 11.56 1,888 +0.20(+1.76%)
Sep 20, 2010 11.58 11.58 11.21 11.36 944 -0.17(-1.49%)
Sep 17, 2010 11.53 11.58 11.16 11.53 4,575 +0.75(+6.99%)
Sep 15, 2010 11.12 11.15 10.60 10.78 2,199 -0.30(-2.75%)
Sep 14, 2010 10.58 11.12 10.53 11.08 4,439 +0.28(+2.56%)
Sep 13, 2010 10.43 10.81 10.38 10.81 2,361 +0.33(+3.18%)
Sep 10, 2010 9.691 10.48 9.691 10.47 3,987 +0.78(+8.06%)
Sep 09, 2010 9.691 9.691 9.691 9.691 220 -0.39(-3.88%)
Sep 08, 2010 10.15 10.15 10.08 10.08 419 -0.07(-0.66%)
Sep 07, 2010 9.758 10.16 9.758 10.15 2,916 -0.02(-0.19%)
Sep 03, 2010 10.06 10.17 9.815 10.17 3,221 +0.40(+4.10%)
Sep 02, 2010 9.758 9.767 9.758 9.767 209 +0.00(+0.00%)
Sep 01, 2010 9.425 9.910 9.243 9.767 12,093 +0.24(+2.50%)
Aug 31, 2010 9.424 9.529 9.415 9.529 1,858 -0.02(-0.20%)
Aug 30, 2010 9.348 9.577 9.348 9.548 2,418 +0.16(+1.73%)
Aug 27, 2010 9.386 9.529 9.357 9.386 2,886 -0.14(-1.50%)
Aug 26, 2010 9.529 9.681 9.529 9.529 5,236 -0.17(-1.77%)
Aug 25, 2010 9.386 9.700 9.386 9.700 314 +0.18(+1.90%)
Aug 24, 2010 9.605 9.643 9.338 9.519 14,641 -0.07(-0.70%)
Aug 23, 2010 9.710 9.882 9.586 9.586 1,154 -0.20(-2.04%)
Aug 20, 2010 9.720 9.786 9.720 9.786 1,888 +0.02(+0.20%)
Aug 19, 2010 9.910 9.939 9.767 9.767 3,690 -0.08(-0.77%)
Aug 18, 2010 9.729 10.01 9.672 9.843 6,783 +0.08(+0.78%)
Aug 17, 2010 9.986 10.01 9.767 9.767 5,441 -0.22(-2.19%)
Aug 16, 2010 9.872 10.01 9.815 9.986 8,642 +0.07(+0.67%)
Aug 13, 2010 9.920 9.922 9.672 9.920 4,215 +0.09(+0.87%)
Aug 12, 2010 9.615 9.920 9.615 9.834 6,258 +0.19(+1.98%)
Aug 11, 2010 9.186 9.758 8.976 9.643 8,758 +0.69(+7.66%)
Aug 10, 2010 9.481 9.548 8.957 8.957 37,275 -0.57(-6.00%)
Aug 09, 2010 9.529 9.577 9.519 9.529 23,489 +0.00(+0.00%)
Aug 06, 2010 9.529 9.548 9.424 9.529 31,636 -0.36(-3.66%)
Aug 05, 2010 9.662 9.891 9.624 9.891 3,116 +0.03(+0.29%)
Aug 04, 2010 9.805 9.872 9.805 9.862 5,792 +0.06(+0.58%)
Aug 03, 2010 9.605 9.815 9.319 9.805 5,740 +0.02(+0.19%)
Aug 02, 2010 10.23 10.71 9.767 9.786 13,776 +0.02(+0.20%)
Jul 30, 2010 9.767 10.01 9.767 9.767 1,049 -0.43(-4.21%)
Jul 29, 2010 10.01 10.24 10.01 10.20 2,397 +0.47(+4.80%)
Jul 28, 2010 10.39 10.39 9.729 9.729 7,688 -0.27(-2.67%)
Jul 27, 2010 10.46 10.46 9.996 9.996 6,330 -0.48(-4.55%)
Jul 26, 2010 10.29 10.68 10.29 10.47 2,716 +0.00(+0.00%)
Jul 23, 2010 10.46 10.47 10.43 10.47 2,938 +0.07(+0.64%)
Jul 22, 2010 10.47 10.47 10.33 10.41 9,095 -0.03(-0.27%)
Jul 21, 2010 10.47 10.50 10.31 10.43 25,527 +0.08(+0.74%)
Jul 20, 2010 9.986 10.82 9.986 10.36 4,215 +0.46(+4.62%)
Jul 19, 2010 9.948 9.948 9.481 9.901 954 -0.01(-0.10%)
Jul 16, 2010 9.910 10.26 9.529 9.910 6,391 +0.28(+2.87%)
Jul 15, 2010 9.624 9.637 9.624 9.634 1,574 -0.04(-0.39%)
Jul 14, 2010 9.672 9.996 9.672 9.672 3,118 -0.12(-1.26%)
Jul 13, 2010 9.586 9.948 9.586 9.796 3,777 +0.27(+2.80%)
Jul 12, 2010 9.729 9.795 9.529 9.529 3,463 -0.25(-2.53%)
Jul 09, 2010 9.777 9.777 9.758 9.777 839 +0.10(+1.08%)
Jul 08, 2010 9.710 9.710 9.376 9.672 5,715 +0.08(+0.80%)
Jul 07, 2010 9.596 9.596 9.548 9.595 734 +0.06(+0.59%)
Jul 06, 2010 9.901 9.910 9.538 9.538 4,082 -0.34(-3.47%)
Jul 02, 2010 9.882 9.977 9.843 9.882 5,397 -0.38(-3.71%)
Jul 01, 2010 10.23 10.26 9.815 10.26 4,932 -0.17(-1.64%)
Jun 30, 2010 9.834 10.43 9.834 10.43 3,116 +0.43(+4.29%)
Jun 29, 2010 10.02 10.07 9.739 10.01 2,045 -0.10(-0.94%)
Jun 25, 2010 10.10 10.12 9.720 10.10 2,560 +0.47(+4.85%)
Jun 24, 2010 10.47 10.47 9.634 9.634 5,121 -0.84(-8.01%)
Jun 23, 2010 10.47 10.48 10.09 10.47 15,550 +0.00(+0.00%)
Jun 22, 2010 10.47 10.47 10.38 10.47 4,986 +0.00(+0.00%)
Jun 21, 2010 10.34 10.47 10.33 10.47 2,623 +0.15(+1.48%)
Jun 18, 2010 10.32 10.32 10.01 10.32 1,154 +0.09(+0.84%)
Jun 17, 2010 10.33 10.34 9.624 10.23 4,633 -0.09(-0.90%)
Jun 16, 2010 10.39 10.39 10.10 10.33 2,518 -0.15(-1.39%)
Jun 15, 2010 10.40 10.47 10.40 10.47 2,471 +0.00(+0.00%)
Jun 14, 2010 10.46 10.49 10.46 10.47 16,498 +0.01(+0.13%)
Jun 11, 2010 10.17 10.47 10.15 10.46 3,327 +0.12(+1.16%)
Jun 10, 2010 10.17 10.34 10.17 10.34 2,413 -0.12(-1.17%)
Jun 09, 2010 10.61 10.61 10.24 10.46 8,830 +0.13(+1.27%)
Jun 08, 2010 10.47 10.47 10.01 10.33 2,735 -0.14(-1.36%)
Jun 07, 2010 9.958 10.48 9.862 10.47 6,129 +0.31(+3.10%)
Jun 04, 2010 10.16 10.79 9.853 10.16 1,618 -0.33(-3.11%)
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.