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

Sifco Industries (NY: SIF )

3.750 -0.100 (-2.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.890 3.900 3.750 3.750 1,925 -0.10(-2.60%)
Nov 26, 2024 4.015 4.015 3.850 3.850 4,012 -0.05(-1.28%)
Nov 25, 2024 3.950 4.010 3.870 3.900 4,339 -0.11(-2.74%)
Nov 22, 2024 3.955 4.090 3.953 4.010 2,373 +0.13(+3.35%)
Nov 21, 2024 3.700 3.960 3.700 3.880 12,626 +0.17(+4.58%)
Nov 20, 2024 3.530 3.710 3.530 3.710 3,357 +0.20(+5.70%)
Nov 19, 2024 3.550 3.555 3.510 3.510 1,446 -0.03(-0.85%)
Nov 18, 2024 3.500 3.590 3.500 3.540 4,104 -0.06(-1.67%)
Nov 15, 2024 3.550 3.600 3.550 3.600 5,524 +0.00(+0.00%)
Nov 14, 2024 3.620 3.680 3.510 3.600 7,094 +0.00(+0.00%)
Nov 13, 2024 3.600 3.650 3.590 3.600 5,330 +0.03(+0.84%)
Nov 12, 2024 3.700 3.700 3.570 3.570 4,655 -0.06(-1.65%)
Nov 11, 2024 3.530 3.685 3.530 3.630 35,613 +0.19(+5.37%)
Nov 08, 2024 3.650 3.650 3.445 3.445 11,370 -0.20(-5.36%)
Nov 07, 2024 3.650 3.680 3.590 3.640 4,616 +0.06(+1.68%)
Nov 06, 2024 3.550 3.610 3.500 3.580 43,119 +0.09(+2.58%)
Nov 05, 2024 3.510 3.701 3.480 3.490 22,109 -0.11(-3.06%)
Nov 04, 2024 3.550 4.160 3.420 3.600 108,251 +0.02(+0.56%)
Nov 01, 2024 3.600 3.680 3.580 3.580 13,071 -0.05(-1.38%)
Oct 31, 2024 3.670 3.750 3.620 3.630 7,415 -0.04(-1.09%)
Oct 30, 2024 3.640 3.786 3.640 3.670 5,063 -0.06(-1.48%)
Oct 29, 2024 3.890 3.950 3.600 3.725 41,459 -0.13(-3.50%)
Oct 28, 2024 4.100 4.100 3.860 3.860 15,061 -0.05(-1.28%)
Oct 25, 2024 3.950 4.000 3.910 3.910 27,364 -0.06(-1.51%)
Oct 24, 2024 4.100 4.100 3.970 3.970 7,744 -0.17(-4.11%)
Oct 23, 2024 4.010 4.178 4.010 4.140 3,005 +0.06(+1.47%)
Oct 22, 2024 4.386 4.386 4.080 4.080 6,751 -0.23(-5.34%)
Oct 21, 2024 4.390 4.530 4.310 4.310 4,466 -0.09(-2.05%)
Oct 18, 2024 4.280 4.400 4.250 4.400 15,773 -0.03(-0.68%)
Oct 17, 2024 4.350 4.430 4.340 4.430 3,559 +0.09(+2.07%)
Oct 16, 2024 4.500 4.500 4.100 4.340 38,365 +0.04(+0.93%)
Oct 15, 2024 4.440 4.440 4.300 4.300 1,821 -0.02(-0.46%)
Oct 14, 2024 4.500 4.600 4.280 4.320 41,077 -0.08(-1.82%)
Oct 11, 2024 4.120 4.400 4.120 4.400 34,362 +0.19(+4.51%)
Oct 10, 2024 4.342 4.449 4.210 4.210 6,997 -0.04(-0.94%)
Oct 09, 2024 4.200 4.340 4.100 4.250 34,019 -0.10(-2.30%)
Oct 08, 2024 4.300 4.440 4.160 4.350 7,323 +0.05(+1.14%)
Oct 07, 2024 4.250 4.350 4.180 4.301 14,460 -0.08(-1.80%)
Oct 04, 2024 4.550 4.550 4.300 4.380 2,829 -0.04(-1.02%)
Oct 03, 2024 4.470 4.580 4.310 4.425 13,065 +0.13(+3.15%)
Oct 02, 2024 4.840 4.840 4.010 4.290 77,934 -0.54(-11.18%)
Oct 01, 2024 4.690 4.840 4.600 4.830 8,022 +0.18(+3.87%)
Sep 30, 2024 4.440 4.690 4.440 4.650 13,686 -0.09(-1.90%)
Sep 27, 2024 4.900 4.900 4.449 4.740 17,750 -0.12(-2.47%)
Sep 26, 2024 4.876 4.876 4.750 4.860 4,655 +0.17(+3.62%)
Sep 25, 2024 4.750 4.750 4.600 4.690 2,143 +0.04(+0.86%)
Sep 24, 2024 4.600 4.660 4.600 4.650 1,424 -0.09(-1.90%)
Sep 23, 2024 4.610 4.890 4.490 4.740 3,688 +0.00(+0.00%)
Sep 20, 2024 4.770 4.900 4.550 4.740 14,295 -0.03(-0.63%)
Sep 19, 2024 4.490 4.899 4.440 4.770 10,819 +0.28(+6.24%)
Sep 18, 2024 4.441 4.645 4.440 4.490 9,488 +0.05(+1.13%)
Sep 17, 2024 4.650 4.700 4.440 4.440 6,376 -0.21(-4.52%)
Sep 16, 2024 4.740 4.850 4.650 4.650 9,329 -0.16(-3.39%)
Sep 13, 2024 4.900 4.900 4.650 4.813 9,985 -0.07(-1.37%)
Sep 12, 2024 4.898 5.170 4.660 4.880 14,404 +0.21(+4.50%)
Sep 11, 2024 4.975 5.071 4.660 4.670 11,525 -0.24(-4.89%)
Sep 10, 2024 4.890 5.068 4.820 4.910 3,718 +0.26(+5.59%)
Sep 09, 2024 4.730 4.848 4.650 4.650 3,657 +0.02(+0.43%)
Sep 06, 2024 4.780 5.010 4.610 4.630 13,125 -0.15(-3.14%)
Sep 05, 2024 5.550 5.550 4.680 4.780 37,480 -0.70(-12.78%)
Sep 04, 2024 5.410 5.690 5.350 5.480 16,439 +0.07(+1.30%)
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.