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, 2018 5.450 5.450 5.450 5.450 2,655 -0.29(-5.05%)
Apr 26, 2018 5.740 5.740 5.740 29 -0.26(-4.33%)
Apr 25, 2018 6.000 6.000 6.000 6.000 229 +0.00(+0.00%)
Apr 24, 2018 6.000 6.000 5.950 6.000 3,900 +0.10(+1.69%)
Apr 20, 2018 5.900 5.900 5.900 1 -0.05(-0.84%)
Apr 19, 2018 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Apr 18, 2018 5.950 5.950 5.950 5.950 202 +0.15(+2.59%)
Apr 17, 2018 5.825 5.825 5.800 5.800 3,225 -0.15(-2.52%)
Apr 13, 2018 5.950 5.950 5.950 8 +0.30(+5.31%)
Apr 12, 2018 6.000 6.000 5.650 5.650 642 -0.32(-5.44%)
Apr 11, 2018 5.655 6.000 5.650 5.975 2,706 -0.02(-0.33%)
Apr 10, 2018 5.995 5.995 5.995 5.995 197 +0.20(+3.36%)
Apr 09, 2018 5.850 5.973 5.773 5.800 4,500 -0.17(-2.93%)
Apr 06, 2018 5.925 6.000 5.925 5.975 1,678 +0.00(+0.00%)
Apr 05, 2018 5.995 6.000 5.925 5.975 2,121 +0.02(+0.42%)
Apr 04, 2018 5.925 5.950 5.900 5.950 1,319 +0.30(+5.31%)
Apr 03, 2018 5.260 5.837 5.260 5.650 7,989 +0.06(+0.98%)
Apr 02, 2018 5.460 5.595 5.150 5.595 8,592 +0.07(+1.32%)
Mar 29, 2018 5.522 5.522 5.522 0 +0.37(+7.22%)
Mar 28, 2018 5.150 5.150 5.010 5.150 1,899 +0.00(+0.00%)
Mar 27, 2018 5.350 5.350 5.070 5.150 3,976 +0.10(+1.98%)
Mar 26, 2018 5.100 5.210 5.050 5.050 6,129 -0.15(-2.88%)
Mar 23, 2018 5.200 5.215 5.075 5.200 6,578 +0.10(+1.96%)
Mar 22, 2018 5.050 5.100 5.000 5.100 3,926 +0.02(+0.40%)
Mar 21, 2018 5.050 5.100 5.050 5.080 1,435 -0.02(-0.39%)
Mar 20, 2018 5.150 5.150 5.035 5.100 4,844 -0.03(-0.58%)
Mar 19, 2018 5.150 5.226 5.125 5.130 4,654 +0.13(+2.60%)
Mar 16, 2018 5.175 5.250 5.000 5.000 1,989 -0.35(-6.54%)
Mar 15, 2018 5.300 5.450 5.300 5.350 2,606 +0.07(+1.34%)
Mar 14, 2018 5.275 5.279 5.275 5.279 526 -0.00(-0.00%)
Mar 13, 2018 5.400 5.400 5.220 5.280 1,882 -0.12(-2.23%)
Mar 12, 2018 5.545 5.545 5.200 5.400 3,374 -0.03(-0.47%)
Mar 09, 2018 5.425 5.425 5.425 5.425 419 -0.07(-1.27%)
Mar 08, 2018 5.500 5.500 5.495 5.495 1,325 +0.20(+3.68%)
Mar 07, 2018 5.300 5.390 5.180 5.300 3,321 +0.00(+0.00%)
Mar 06, 2018 5.450 5.550 5.300 5.300 605 -0.45(-7.83%)
Mar 05, 2018 5.750 5.750 5.750 5.750 163 +0.33(+6.07%)
Mar 02, 2018 5.380 5.421 5.380 5.421 1,758 -0.23(-4.06%)
Mar 01, 2018 5.000 5.650 5.000 5.650 4,825 +0.65(+13.00%)
Feb 28, 2018 5.080 5.080 5.000 5.000 16,039 -0.10(-1.96%)
Feb 27, 2018 5.400 5.500 5.050 5.100 3,252 -0.30(-5.56%)
Feb 26, 2018 5.400 5.400 5.400 5.400 3,908 -0.35(-6.09%)
Feb 23, 2018 5.750 5.750 5.750 5.750 122 +0.25(+4.55%)
Feb 22, 2018 5.700 5.773 5.500 5.500 7,525 -0.10(-1.79%)
Feb 21, 2018 5.800 5.800 5.574 5.600 2,627 +0.10(+1.82%)
Feb 20, 2018 6.350 6.350 5.500 5.500 3,175 -0.95(-14.73%)
Feb 16, 2018 6.450 6.450 6.450 0 -0.05(-0.77%)
Feb 15, 2018 6.672 6.672 6.500 6.500 2,021 +0.15(+2.36%)
Feb 13, 2018 6.350 6.350 6.350 29 -0.16(-2.38%)
Feb 12, 2018 6.650 6.650 6.505 6.505 2,793 -0.09(-1.44%)
Feb 09, 2018 6.500 6.740 6.500 6.600 7,868 -0.45(-6.38%)
Feb 08, 2018 7.050 6.500 7.050 2,495 +0.55(+8.46%)
Feb 07, 2018 6.500 6.500 6.500 6.500 183 -0.05(-0.76%)
Feb 06, 2018 6.950 6.950 6.550 6.550 1,342 -0.06(-0.95%)
Feb 05, 2018 6.600 6.613 6.505 6.613 2,424 +0.01(+0.20%)
Feb 02, 2018 6.500 6.600 6.500 6.600 2,960 -0.01(-0.20%)
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.