Skip to main content

Sifco Industries (NY: SIF )

3.630 -0.040 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.01 33.50 32.01 32.66 2,613 -0.05(-0.15%)
Apr 29, 2014 33.20 34.25 32.71 32.71 1,605 -1.09(-3.24%)
Apr 28, 2014 33.08 33.80 32.63 33.80 3,131 +1.09(+3.34%)
Apr 25, 2014 31.65 33.70 31.65 32.71 2,009 -0.38(-1.14%)
Apr 24, 2014 33.12 33.80 33.08 33.09 4,800 -0.64(-1.89%)
Apr 23, 2014 33.56 33.80 32.63 33.72 3,577 +0.34(+1.01%)
Apr 22, 2014 32.90 33.60 32.41 33.38 2,319 -0.36(-1.06%)
Apr 21, 2014 33.80 33.80 33.13 33.74 5,505 -0.06(-0.18%)
Apr 17, 2014 33.80 33.80 33.80 33.80 2,212 +0.00(+0.00%)
Apr 16, 2014 34.83 35.59 32.98 33.80 9,537 -0.60(-1.73%)
Apr 15, 2014 34.80 35.76 33.59 34.40 3,983 -0.40(-1.14%)
Apr 14, 2014 33.54 35.82 33.54 34.80 7,919 +0.60(+1.74%)
Apr 11, 2014 33.79 35.73 33.79 34.20 1,476 -0.60(-1.71%)
Apr 10, 2014 34.90 36.78 33.77 34.80 29,648 +0.64(+1.86%)
Apr 09, 2014 32.50 34.16 32.50 34.16 4,851 +1.08(+3.28%)
Apr 08, 2014 32.90 33.08 32.30 33.08 3,919 -0.44(-1.31%)
Apr 07, 2014 31.86 33.51 31.86 33.51 6,095 +1.00(+3.09%)
Apr 04, 2014 31.81 32.81 31.44 32.51 3,610 +0.75(+2.37%)
Apr 03, 2014 31.22 31.76 31.22 31.76 1,402 +0.37(+1.18%)
Apr 02, 2014 31.32 31.79 31.32 31.39 2,016 +0.50(+1.61%)
Apr 01, 2014 30.51 31.79 30.51 30.89 5,101 +0.54(+1.77%)
Mar 31, 2014 30.39 30.73 29.29 30.35 4,256 +0.51(+1.70%)
Mar 28, 2014 30.26 30.32 29.82 29.84 2,416 +0.42(+1.42%)
Mar 27, 2014 30.50 30.50 28.86 29.43 2,186 -0.05(-0.17%)
Mar 26, 2014 29.58 29.80 29.33 29.48 2,829 +0.65(+2.24%)
Mar 25, 2014 29.13 29.52 28.40 28.83 6,296 -0.25(-0.85%)
Mar 24, 2014 29.08 29.23 28.87 29.08 1,515 +0.05(+0.17%)
Mar 21, 2014 28.25 29.03 27.60 29.03 12,614 +0.59(+2.06%)
Mar 20, 2014 28.60 28.83 28.44 28.44 1,722 +0.12(+0.42%)
Mar 19, 2014 28.25 29.03 27.53 28.32 7,347 -0.11(-0.38%)
Mar 18, 2014 28.32 28.73 28.32 28.43 2,071 +0.10(+0.35%)
Mar 17, 2014 28.44 29.01 28.33 28.33 1,941 +0.00(+0.00%)
Mar 14, 2014 27.88 29.10 27.88 28.33 2,349 -0.10(-0.35%)
Mar 13, 2014 29.03 29.03 28.33 28.43 5,152 -0.30(-1.04%)
Mar 12, 2014 28.29 29.63 28.23 28.73 6,419 +0.65(+2.30%)
Mar 11, 2014 28.11 28.34 28.09 28.09 8,266 +0.53(+1.91%)
Mar 10, 2014 28.26 28.93 27.56 27.56 9,328 -0.69(-2.43%)
Mar 07, 2014 28.41 29.79 28.24 28.24 8,068 -0.34(-1.18%)
Mar 06, 2014 28.10 28.58 27.77 28.58 3,636 +0.77(+2.75%)
Mar 05, 2014 27.54 28.33 27.54 27.82 8,904 +0.28(+1.01%)
Mar 04, 2014 27.91 28.21 26.91 27.54 3,788 +0.09(+0.33%)
Mar 03, 2014 26.71 27.48 26.39 27.45 4,488 +1.10(+4.19%)
Feb 28, 2014 26.29 26.54 25.72 26.35 34,719 +0.22(+0.84%)
Feb 27, 2014 26.35 26.54 25.73 26.13 31,919 -0.20(-0.76%)
Feb 26, 2014 25.65 26.79 25.65 26.33 39,156 +0.28(+1.07%)
Feb 25, 2014 25.63 26.81 25.59 26.05 5,174 +0.18(+0.69%)
Feb 24, 2014 25.96 26.23 25.23 25.87 3,114 -0.23(-0.88%)
Feb 21, 2014 25.81 26.40 25.81 26.10 2,742 +0.04(+0.15%)
Feb 20, 2014 26.35 26.41 25.95 26.06 2,536 -0.16(-0.61%)
Feb 19, 2014 26.10 26.75 26.10 26.22 5,758 -0.62(-2.30%)
Feb 18, 2014 26.69 26.94 26.44 26.83 4,457 -0.24(-0.88%)
Feb 14, 2014 26.15 27.07 27.07 27.07 2,313 +0.29(+1.08%)
Feb 13, 2014 27.05 27.34 26.01 26.78 4,047 -0.47(-1.71%)
Feb 12, 2014 25.59 27.50 25.54 27.25 4,653 +1.11(+4.26%)
Feb 11, 2014 26.39 26.39 25.29 26.14 6,418 -0.21(-0.79%)
Feb 10, 2014 27.08 27.47 26.35 26.35 20,499 -1.15(-4.19%)
Feb 07, 2014 26.76 27.60 26.72 27.50 6,509 +0.65(+2.41%)
Feb 06, 2014 27.43 27.69 26.85 26.85 2,745 -0.39(-1.42%)
Feb 05, 2014 28.02 28.82 26.95 27.24 4,038 -1.29(-4.53%)
Feb 04, 2014 27.32 28.53 26.72 28.53 6,479 +1.16(+4.25%)
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.