Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sifco Industries (NY: SIF )

3.450 +0.020 (+0.58%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.200	8.350	8.200	8.350	1,101	-0.25(-2.91%)
Jan 30, 2017	8.329	8.600	8.200	8.600	7,975	-0.07(-0.79%)
Jan 27, 2017	8.831	8.831	8.669	8.669	1,111	+0.13(+1.49%)
Jan 26, 2017	8.261	8.550	8.150	8.542	4,509	+0.49(+6.11%)
Jan 25, 2017	7.732	8.100	7.700	8.050	3,001	+0.43(+5.57%)
Jan 24, 2017	7.600	7.700	7.550	7.625	733	-0.12(-1.61%)
Jan 23, 2017	7.300	7.750	7.300	7.750	224	-0.15(-1.90%)
Jan 20, 2017	7.977	7.977	7.900	7.900	541	+0.40(+5.33%)
Jan 19, 2017	7.500	7.500	7.500	7.500	946	+0.15(+2.04%)
Jan 18, 2017	7.900	7.900	7.350	7.350	915	-0.40(-5.16%)
Jan 17, 2017	7.550	7.750	7.525	7.750	831	+0.58(+8.08%)
Jan 12, 2017		7.171	7.171	7.171	0	-0.13(-1.77%)
Jan 11, 2017	7.350	7.350	7.300	7.300	418	-0.20(-2.67%)
Jan 10, 2017	7.550	7.800	7.305	7.500	4,156	+0.05(+0.67%)
Jan 09, 2017	7.500	7.500	7.200	7.450	1,184	-0.15(-1.97%)
Jan 05, 2017		7.600	7.600	7.600	0	+0.20(+2.70%)
Jan 04, 2017	7.250	7.600	7.150	7.400	2,981	+0.15(+2.07%)
Jan 03, 2017	7.950	7.950	7.250	7.250	4,230	-0.40(-5.23%)
Dec 30, 2016		7.650	7.650	7.650	0	+0.30(+4.08%)
Dec 29, 2016	7.350	7.350	7.350	7.350	1,484	+0.00(+0.00%)
Dec 28, 2016	7.850	7.850	7.350	7.350	3,223	-0.30(-3.92%)
Dec 27, 2016	7.500	7.708	7.071	7.650	2,139	+0.26(+3.55%)
Dec 23, 2016		7.387	7.387	7.387	0	-0.07(-0.91%)
Dec 22, 2016	7.496	7.850	7.450	7.455	8,302	-0.29(-3.81%)
Dec 21, 2016	7.700	7.945	7.400	7.750	15,338	-0.29(-3.60%)
Dec 20, 2016	8.000	8.200	7.650	8.040	6,024	-0.11(-1.36%)
Dec 19, 2016	8.050	8.150	7.795	8.150	3,419	-0.15(-1.81%)
Dec 16, 2016	8.100	8.440	8.000	8.300	6,016	-0.10(-1.19%)
Dec 15, 2016	8.650	9.100	8.400	8.400	42,005	-0.35(-4.00%)
Dec 14, 2016	8.245	8.750	8.240	8.750	7,590	+0.50(+6.06%)
Dec 13, 2016	8.250	8.395	7.900	8.250	17,822	-0.55(-6.25%)
Dec 12, 2016	9.100	9.100	8.650	8.800	2,040	-0.30(-3.30%)
Dec 09, 2016	8.850	9.100	8.650	9.100	5,223	+0.00(+0.00%)
Dec 08, 2016	9.000	9.400	8.800	9.100	732	+0.45(+5.20%)
Dec 07, 2016	10.20	10.23	8.625	8.650	10,171	-1.95(-18.40%)
Dec 06, 2016	11.00	11.05	10.60	10.60	65,044	-0.35(-3.20%)
Dec 05, 2016	10.80	11.00	10.80	10.95	1,627	-0.15(-1.35%)
Dec 02, 2016	11.11	11.11	10.51	11.10	868	-0.15(-1.33%)
Nov 30, 2016				11.25	123	+0.07(+0.65%)
Nov 29, 2016	11.35	11.40	11.03	11.18	1,642	-0.17(-1.53%)
Nov 28, 2016	11.35	11.35	11.35	11.35	1,024	+0.70(+6.57%)
Nov 25, 2016	10.65	10.65	10.65	10.65	1,140	+0.70(+7.04%)
Nov 23, 2016		9.950	9.950	9.950	0	-0.55(-5.24%)
Nov 22, 2016	10.68	11.75	10.30	10.50	2,423	-0.31(-2.91%)
Nov 21, 2016	9.800	10.85	9.800	10.81	8,812	+0.91(+9.24%)
Nov 18, 2016	10.00	10.00	9.900	9.900	764	+0.15(+1.54%)
Nov 17, 2016	9.800	9.800	9.750	9.750	600	-0.20(-2.01%)
Nov 16, 2016	9.781	9.950	9.781	9.950	1,808	+0.20(+2.05%)
Nov 15, 2016	9.900	9.900	9.750	9.750	461	-0.25(-2.50%)
Nov 14, 2016	9.700	10.05	9.700	10.00	26,976	+0.11(+1.06%)
Nov 10, 2016		9.895	9.895	9.895	0	+1.09(+12.44%)
Nov 09, 2016	8.900	8.900	8.900	8.800	2,924	+0.20(+2.33%)
Nov 08, 2016	8.950	8.950	8.600	8.600	1,502	-1.50(-14.85%)
Nov 07, 2016	8.850	10.10	8.850	10.10	1,922	+0.56(+5.87%)
Nov 03, 2016		9.540	9.540	9.540	0	-0.26(-2.65%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sifco Industries (NY: SIF )

Historical Prices