Sifco Industries (NY: SIF )

Date	Open	High	Low	Close	Volume	Change (%)
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.