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, 2024 3.130 3.150 3.130 3.144 1,065 +0.01(+0.44%)
Apr 29, 2024 3.110 3.130 3.110 3.130 1,539 -0.05(-1.57%)
Apr 26, 2024 3.050 3.180 3.050 3.180 989 +0.13(+4.26%)
Apr 25, 2024 3.050 3.060 3.050 3.050 1,918 -0.05(-1.61%)
Apr 24, 2024 3.010 3.100 3.010 3.100 4,445 +0.10(+3.33%)
Apr 23, 2024 3.020 3.060 3.000 3.000 1,586 -0.02(-0.66%)
Apr 22, 2024 3.030 3.088 2.990 3.020 8,823 +0.00(+0.17%)
Apr 19, 2024 3.000 3.040 3.000 3.015 2,034 -0.03(-1.15%)
Apr 18, 2024 3.160 3.160 3.040 3.050 760 -0.03(-0.97%)
Apr 17, 2024 3.080 3.094 3.070 3.080 5,013 -0.08(-2.53%)
Apr 16, 2024 3.090 3.160 3.060 3.160 5,217 +0.10(+3.44%)
Apr 15, 2024 2.995 3.130 2.957 3.055 9,579 +0.03(+0.83%)
Apr 12, 2024 3.100 3.100 3.030 3.030 3,737 -0.12(-3.81%)
Apr 11, 2024 3.140 3.215 3.080 3.150 4,850 -0.01(-0.32%)
Apr 10, 2024 3.160 3.160 3.140 3.160 844 -0.05(-1.56%)
Apr 09, 2024 3.150 3.216 3.145 3.210 9,093 +0.06(+1.90%)
Apr 08, 2024 3.140 3.169 3.140 3.150 2,721 -0.06(-1.87%)
Apr 05, 2024 3.160 3.210 3.160 3.210 804 -0.03(-0.93%)
Apr 04, 2024 3.190 3.240 3.160 3.240 6,155 +0.00(+0.14%)
Apr 03, 2024 3.190 3.236 3.190 3.236 2,935 +0.02(+0.48%)
Apr 02, 2024 3.160 3.220 3.160 3.220 626 +0.06(+1.90%)
Apr 01, 2024 3.070 3.160 3.070 3.160 3,054 -0.02(-0.63%)
Mar 28, 2024 3.180 3.200 3.180 3.180 1,950 -0.00(-0.00%)
Mar 27, 2024 3.190 3.200 3.180 3.180 2,477 -0.00(-0.02%)
Mar 26, 2024 3.181 3.181 3.181 3.181 564 -0.02(-0.61%)
Mar 25, 2024 3.204 3.226 3.200 3.200 1,880 +0.00(+0.00%)
Mar 22, 2024 3.150 3.220 3.150 3.200 14,931 +0.11(+3.56%)
Mar 21, 2024 3.240 3.240 3.090 3.090 2,614 -0.13(-4.04%)
Mar 20, 2024 3.130 3.220 3.120 3.220 1,478 +0.14(+4.55%)
Mar 19, 2024 3.100 3.100 3.080 3.080 3,070 -0.02(-0.65%)
Mar 18, 2024 3.200 3.230 3.085 3.100 2,094 -0.08(-2.52%)
Mar 15, 2024 3.110 3.180 3.070 3.180 2,013 +0.11(+3.58%)
Mar 13, 2024 3.070 144 +0.00(+0.00%)
Mar 12, 2024 3.070 3.160 3.070 3.070 2,478 +0.05(+1.66%)
Mar 11, 2024 3.020 3.020 3.020 3.020 685 -0.05(-1.63%)
Mar 08, 2024 3.200 3.200 3.070 3.070 673 +0.00(+0.00%)
Mar 07, 2024 3.085 3.215 3.070 3.070 3,149 -0.01(-0.32%)
Mar 06, 2024 3.080 3.080 3.080 3.080 660 +0.01(+0.33%)
Mar 05, 2024 3.070 3.077 3.070 3.070 1,709 +0.00(+0.00%)
Mar 04, 2024 3.240 3.240 3.070 3.070 1,990 +0.00(+0.00%)
Mar 01, 2024 3.070 3.229 3.070 3.070 2,132 -0.06(-1.92%)
Feb 29, 2024 3.150 3.230 3.090 3.130 9,082 -0.02(-0.63%)
Feb 28, 2024 3.160 3.209 3.140 3.150 3,881 +0.01(+0.32%)
Feb 27, 2024 3.190 3.191 3.140 3.140 6,953 -0.13(-3.98%)
Feb 26, 2024 3.140 3.270 3.140 3.270 609 +0.13(+4.14%)
Feb 23, 2024 3.060 3.140 3.035 3.140 3,688 +0.06(+1.95%)
Feb 22, 2024 3.050 3.080 3.000 3.080 7,258 +0.07(+2.39%)
Feb 21, 2024 2.990 3.040 2.990 3.008 4,376 +0.02(+0.61%)
Feb 20, 2024 3.160 3.160 2.990 2.990 3,795 -0.04(-1.32%)
Feb 16, 2024 3.080 3.080 3.020 3.030 17,657 +0.02(+0.66%)
Feb 15, 2024 3.400 3.400 3.000 3.010 46,483 -0.54(-15.21%)
Feb 14, 2024 3.443 3.567 3.270 3.550 18,411 -0.04(-1.00%)
Feb 13, 2024 3.590 3.640 3.514 3.586 14,124 +0.09(+2.46%)
Feb 12, 2024 3.310 3.560 3.310 3.500 17,448 +0.16(+4.85%)
Feb 09, 2024 3.300 3.415 3.300 3.338 837 -0.08(-2.39%)
Feb 08, 2024 3.400 3.475 3.350 3.420 9,430 -0.02(-0.58%)
Feb 07, 2024 3.377 3.440 3.377 3.440 2,492 +0.14(+4.24%)
Feb 06, 2024 3.155 3.350 3.155 3.300 3,354 +0.14(+4.43%)
Feb 05, 2024 3.234 3.234 3.150 3.160 3,705 -0.05(-1.45%)
Feb 02, 2024 3.115 3.300 3.115 3.206 3,945 +0.05(+1.58%)
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.