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

Sifco Industries (NY: SIF )

3.260 -0.050 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2020 3.820 3.820 3.350 3.600 35,900 -0.22(-5.76%)
May 28, 2020 3.930 4.080 3.820 3.820 7,391 -0.15(-3.78%)
May 27, 2020 4.150 4.220 3.970 3.970 16,835 -0.18(-4.34%)
May 26, 2020 4.020 4.280 4.020 4.150 7,844 +0.11(+2.72%)
May 22, 2020 4.180 4.345 4.040 4.040 11,200 -0.17(-4.04%)
May 21, 2020 4.360 4.475 4.210 4.210 10,778 -0.19(-4.32%)
May 20, 2020 4.050 4.580 4.050 4.400 36,847 +0.33(+8.24%)
May 19, 2020 4.080 4.110 4.000 4.065 21,366 -0.03(-0.85%)
May 18, 2020 4.610 4.670 4.000 4.100 82,715 -0.30(-6.82%)
May 15, 2020 3.920 4.455 3.900 4.400 127,900 -0.10(-2.22%)
May 14, 2020 3.550 4.500 3.510 4.500 519,105 +0.36(+8.70%)
May 13, 2020 3.540 5.500 3.540 4.140 17,571,252 +1.94(+88.18%)
May 12, 2020 2.280 2.290 2.200 2.200 25,082 +0.00(+0.00%)
May 11, 2020 2.360 2.540 1.890 2.200 238,400 -0.33(-13.04%)
May 08, 2020 2.530 2.530 2.530 2.530 100 +0.00(+0.00%)
May 07, 2020 2.530 2.530 2.530 2.530 21 +0.00(+0.00%)
May 06, 2020 2.530 2.530 2.530 2.530 204 +0.13(+5.42%)
May 05, 2020 2.400 2.400 46 +0.00(+0.00%)
May 04, 2020 2.400 2.400 2.400 2.400 216 +0.00(+0.00%)
May 01, 2020 2.400 2.400 2.400 2.400 100 -0.04(-1.59%)
Apr 30, 2020 2.439 2.439 2.439 2.439 4,027 +0.11(+4.67%)
Apr 29, 2020 2.240 2.558 2.240 2.330 10,299 +0.06(+2.64%)
Apr 28, 2020 2.270 2.270 2.270 2.270 397 +0.00(+0.00%)
Apr 27, 2020 2.270 2.270 160 +0.00(+0.00%)
Apr 24, 2020 2.230 2.270 2.120 2.270 3,600 -0.09(-3.81%)
Apr 23, 2020 2.130 2.360 2.130 2.360 1,180 +0.11(+4.89%)
Apr 22, 2020 2.250 2.250 2.250 2.250 260 +0.00(+0.00%)
Apr 21, 2020 2.250 2.250 2.250 2.250 1 +0.00(+0.00%)
Apr 20, 2020 2.250 2.250 2.250 2.250 89 +0.00(+0.00%)
Apr 17, 2020 2.260 2.500 2.250 2.250 1,600 -0.14(-5.86%)
Apr 16, 2020 2.390 2.390 2.390 2.390 232 -0.02(-1.04%)
Apr 15, 2020 2.590 2.590 2.410 2.415 1,576 -0.23(-8.87%)
Apr 14, 2020 2.630 2.670 2.630 2.650 1,375 +0.18(+7.29%)
Apr 13, 2020 2.490 2.490 2.460 2.470 1,445 +0.12(+5.11%)
Apr 09, 2020 2.400 2.400 2.350 2.350 200 -0.12(-4.86%)
Apr 08, 2020 2.440 2.470 2.250 2.470 6,676 +0.15(+6.47%)
Apr 07, 2020 2.200 2.330 2.200 2.320 948 +0.25(+12.08%)
Apr 06, 2020 2.070 2.070 2.070 2.070 490 +0.02(+1.17%)
Apr 03, 2020 2.046 2.046 2.046 2.046 300 +0.07(+3.33%)
Apr 02, 2020 2.010 2.090 1.970 1.980 3,795 -0.25(-11.21%)
Apr 01, 2020 2.230 2.230 2.230 2.230 292 -0.02(-0.89%)
Mar 31, 2020 2.250 2.250 5 +0.00(+0.00%)
Mar 30, 2020 2.246 2.250 2.246 2.250 706 +0.00(+0.00%)
Mar 27, 2020 2.150 2.265 2.150 2.250 1,500 +0.02(+0.95%)
Mar 26, 2020 2.011 2.294 1.960 2.229 32,726 +0.03(+1.31%)
Mar 25, 2020 2.200 2.200 2.200 2.200 2,213 -0.01(-0.45%)
Mar 24, 2020 2.080 2.210 2.000 2.210 6,508 +0.21(+10.50%)
Mar 23, 2020 2.040 2.040 1.970 2.000 1,489 -0.02(-1.06%)
Mar 20, 2020 2.140 2.140 2.022 2.022 4,400 -0.16(-7.33%)
Mar 19, 2020 2.182 2.182 2.182 2.182 1,113 +0.08(+3.88%)
Mar 18, 2020 2.129 2.130 1.890 2.100 9,354 -0.08(-3.60%)
Mar 17, 2020 2.490 2.490 2.177 2.179 7,461 -0.39(-15.23%)
Mar 16, 2020 2.680 2.680 2.570 2.570 1,612 -0.46(-15.18%)
Mar 13, 2020 3.250 3.280 3.010 3.030 7,600 -0.28(-8.39%)
Mar 12, 2020 3.278 3.317 3.150 3.308 6,949 -0.10(-3.00%)
Mar 11, 2020 3.410 3.410 3.410 3.410 212 +0.00(+0.00%)
Mar 10, 2020 3.530 3.530 3.350 3.410 4,356 -0.04(-1.11%)
Mar 09, 2020 3.760 3.760 3.448 3.448 1,150 -0.46(-11.81%)
Mar 06, 2020 4.000 4.160 3.910 3.910 8,700 -0.14(-3.46%)
Mar 05, 2020 4.000 4.050 4.000 4.050 1,379 -0.00(-0.08%)
Mar 04, 2020 4.000 4.063 4.000 4.053 2,084 +0.00(+0.08%)
Mar 03, 2020 4.050 4.050 4.000 4.050 6,194 -0.26(-6.03%)
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.