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

Sifco Industries (NY: SIF )

3.630 -0.040 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Apr 28, 2017 8.380 8.380 8.100 8.100 2,042 -0.05(-0.61%)
Apr 27, 2017 8.455 8.463 8.100 8.150 3,108 -0.26(-3.07%)
Apr 26, 2017 8.700 8.750 8.350 8.408 5,846 -0.04(-0.49%)
Apr 25, 2017 8.150 8.600 8.150 8.450 3,238 +0.20(+2.42%)
Apr 24, 2017 7.700 8.250 7.650 8.250 1,702 +0.45(+5.77%)
Apr 21, 2017 7.800 7.800 7.800 7.800 186 -0.15(-1.89%)
Apr 20, 2017 7.850 7.950 7.800 7.950 1,436 -0.05(-0.62%)
Apr 19, 2017 8.450 8.450 7.600 8.000 7,873 +0.05(+0.63%)
Apr 18, 2017 7.575 7.950 7.500 7.950 2,445 +0.45(+6.00%)
Apr 17, 2017 7.150 7.650 7.150 7.500 10,364 +0.35(+4.90%)
Apr 13, 2017 6.900 7.190 6.900 7.150 2,835 +0.10(+1.42%)
Apr 12, 2017 7.400 7.500 6.800 7.050 20,753 -0.50(-6.62%)
Apr 11, 2017 7.450 7.600 7.200 7.550 22,757 +0.25(+3.42%)
Apr 10, 2017 7.350 7.650 6.950 7.300 13,377 +0.05(+0.69%)
Apr 07, 2017 7.718 7.718 7.250 7.250 25,048 -0.30(-3.97%)
Apr 06, 2017 7.650 7.850 7.550 7.550 875 -0.05(-0.66%)
Apr 05, 2017 7.650 7.800 7.600 7.600 4,396 -0.20(-2.56%)
Apr 04, 2017 7.750 7.903 7.500 7.800 16,104 +0.00(+0.00%)
Apr 03, 2017 7.755 8.050 7.750 7.800 2,219 -0.30(-3.70%)
Mar 31, 2017 8.300 8.300 8.100 8.100 4,369 -0.22(-2.70%)
Mar 30, 2017 8.478 8.478 8.290 8.325 4,443 -0.03(-0.31%)
Mar 29, 2017 8.350 8.490 8.300 8.350 4,258 -0.30(-3.47%)
Mar 27, 2017 8.650 10 +0.30(+3.59%)
Mar 24, 2017 8.150 8.350 8.150 8.350 989 -0.20(-2.34%)
Mar 23, 2017 8.460 8.800 8.460 8.550 4,760 +0.10(+1.18%)
Mar 22, 2017 7.900 8.500 7.850 8.450 29,773 +0.20(+2.42%)
Mar 21, 2017 8.450 8.700 7.900 8.250 55,926 -0.50(-5.71%)
Mar 20, 2017 8.250 8.800 7.614 8.750 48,753 +0.45(+5.42%)
Mar 17, 2017 8.300 8.300 8.300 8.300 1,413 +0.05(+0.61%)
Mar 16, 2017 8.050 8.550 8.025 8.250 25,918 -0.15(-1.79%)
Mar 15, 2017 8.250 8.925 8.000 8.400 21,794 +0.40(+5.00%)
Mar 14, 2017 8.100 8.100 7.600 8.000 24,325 -0.30(-3.61%)
Mar 13, 2017 8.350 8.350 8.200 8.300 4,205 +0.30(+3.75%)
Mar 10, 2017 8.050 8.550 8.000 8.000 8,356 -0.20(-2.44%)
Mar 09, 2017 8.150 8.650 8.100 8.200 22,240 -0.05(-0.61%)
Mar 08, 2017 8.140 8.500 8.000 8.250 27,383 +0.20(+2.48%)
Mar 07, 2017 8.050 8.050 8.050 8.050 100 +0.00(+0.00%)
Mar 06, 2017 8.050 8.100 8.050 8.050 3,716 -0.20(-2.42%)
Mar 02, 2017 8.250 101 -0.25(-2.94%)
Mar 01, 2017 9.350 9.350 8.500 8.500 832 -0.60(-6.59%)
Feb 28, 2017 8.800 9.150 8.800 9.100 1,184 +0.20(+2.25%)
Feb 27, 2017 9.550 9.550 8.900 8.900 2,201 -0.35(-3.78%)
Feb 24, 2017 9.750 9.750 8.900 9.250 2,410 -0.44(-4.59%)
Feb 22, 2017 9.695 10 +0.09(+0.99%)
Feb 21, 2017 9.750 9.800 9.331 9.600 426 +0.54(+6.02%)
Feb 17, 2017 9.055 9.055 9.055 0 -0.45(-4.68%)
Feb 16, 2017 9.310 9.800 9.310 9.500 3,395 +0.50(+5.56%)
Feb 15, 2017 9.000 9.400 9.000 9.000 2,268 +0.15(+1.69%)
Feb 14, 2017 8.200 8.850 8.200 8.850 4,905 +0.65(+7.93%)
Feb 13, 2017 8.150 8.600 8.150 8.200 957 +0.10(+1.23%)
Feb 10, 2017 7.650 8.100 7.650 8.100 4,429 +0.80(+10.96%)
Feb 09, 2017 7.700 7.700 7.300 7.300 233,219 -0.37(-4.79%)
Feb 08, 2017 7.800 7.800 7.667 7.667 326 -0.13(-1.70%)
Feb 07, 2017 7.700 8.000 7.650 7.800 5,938 +0.08(+0.97%)
Feb 06, 2017 7.700 8.000 7.650 7.725 6,734 -0.08(-0.96%)
Feb 03, 2017 7.600 8.050 7.450 7.800 7,454 +0.45(+6.12%)
Feb 02, 2017 7.500 7.500 7.350 7.350 1,273 +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.