UK markets closed

SIFCO Industries, Inc. (SIF)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.1800-0.0001 (-0.00%)
At close: 04:00PM EDT
3.2200 +0.04 (+1.26%)
After hours: 05:05PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.18003.20003.18003.18003.18002,000
27 Mar 20243.19003.20003.18003.18003.18002,500
26 Mar 20243.18003.18003.18003.18003.1800600
25 Mar 20243.20003.23003.20003.20003.20001,900
22 Mar 20243.15003.22003.15003.20003.200014,900
21 Mar 20243.24003.24003.09003.09003.09002,600
20 Mar 20243.13003.22003.12003.22003.22001,500
19 Mar 20243.10003.10003.08003.08003.08003,100
18 Mar 20243.20003.23003.08003.10003.10002,100
15 Mar 20243.11003.18003.07003.18003.18002,000
14 Mar 20243.07003.07003.07003.07003.0700-
13 Mar 20243.08003.08003.07003.07003.07001,200
12 Mar 20243.07003.16003.07003.07003.07002,500
11 Mar 20243.02003.02003.02003.02003.0200700
08 Mar 20243.20003.20003.07003.07003.0700700
07 Mar 20243.09003.22003.07003.07003.07003,100
06 Mar 20243.08003.08003.08003.08003.0800700
05 Mar 20243.07003.08003.07003.07003.07001,700
04 Mar 20243.24003.24003.07003.07003.07002,000
01 Mar 20243.07003.23003.07003.07003.07002,100
29 Feb 20243.15003.23003.09003.13003.13009,100
28 Feb 20243.16003.21003.14003.15003.15003,900
27 Feb 20243.19003.19003.14003.14003.14007,000
26 Feb 20243.14003.27003.14003.27003.2700600
23 Feb 20243.06003.14003.04003.14003.14003,700
22 Feb 20243.05003.08003.00003.08003.08007,300
21 Feb 20242.99003.04002.99003.01003.01004,400
20 Feb 20243.16003.16002.99002.99002.99003,800
16 Feb 20243.08003.08003.02003.03003.030017,700
15 Feb 20243.40003.40003.00003.01003.010046,500
14 Feb 20243.44003.57003.27003.55003.550018,400
13 Feb 20243.59003.64003.51003.59003.590014,100
12 Feb 20243.31003.56003.31003.50003.500017,400
09 Feb 20243.30003.42003.30003.34003.3400800
08 Feb 20243.40003.48003.35003.42003.42009,400
07 Feb 20243.38003.44003.38003.44003.44002,500
06 Feb 20243.16003.35003.16003.30003.30003,400
05 Feb 20243.23003.23003.15003.16003.16003,700
02 Feb 20243.12003.30003.11003.21003.21003,900
01 Feb 20243.17003.19003.08003.16003.16003,000
31 Jan 20243.20003.20003.08003.08003.08002,600
30 Jan 20243.10003.14003.08003.10003.100011,400
29 Jan 20243.08003.10003.08003.10003.10001,700
26 Jan 20243.18003.18003.07003.17003.17001,300
25 Jan 20243.16003.31003.11003.31003.310020,900
24 Jan 20243.05003.20003.05003.20003.20006,300
23 Jan 20243.02003.13003.02003.09003.090019,400
22 Jan 20243.03003.09003.02003.02003.02008,200
19 Jan 20242.97003.10002.97003.03003.03005,800
18 Jan 20243.07003.07003.00003.03003.03001,600
17 Jan 20243.00003.00002.87002.99002.99006,700
16 Jan 20243.02003.09003.00003.00003.000021,200
12 Jan 20243.17003.17003.06003.06003.06001,700
11 Jan 20243.19003.22003.04003.04003.040011,500
10 Jan 20243.13003.18003.05003.12003.120019,100
09 Jan 20243.25003.29003.06003.10003.100014,700
08 Jan 20243.55003.69003.28003.28003.280044,200
05 Jan 20243.57003.75003.56003.56003.560015,100
04 Jan 20243.72003.74003.57003.57003.570015,200
03 Jan 20243.70003.79003.60003.60003.60006,700
02 Jan 20244.05004.17003.70003.71003.7100138,300
29 Dec 20234.59004.60004.54004.54004.54001,500
28 Dec 20234.66004.70004.45004.65004.650027,800
27 Dec 20234.59004.67004.35004.67004.670015,400
26 Dec 20234.37004.48004.25004.48004.48009,400
22 Dec 20234.09004.44004.09004.35004.35009,000
21 Dec 20234.30004.44004.27004.30004.30006,800
20 Dec 20234.44004.44004.32004.44004.44001,300
19 Dec 20234.28004.44004.22004.44004.44009,400
18 Dec 20234.35004.45004.27004.28004.28008,300
15 Dec 20234.43004.53004.40004.53004.530033,200
14 Dec 20234.02004.43004.02004.43004.430011,800
13 Dec 20234.15004.15003.94004.10004.100014,300
12 Dec 20233.87004.36003.73004.02004.020033,600
11 Dec 20233.91003.94003.87003.87003.87001,700
08 Dec 20233.88003.94003.88003.93003.93002,700
07 Dec 20233.95004.03003.91003.91003.910013,000
06 Dec 20234.00004.07003.72003.95003.9500189,600
05 Dec 20233.88004.13003.77004.09004.090036,700
04 Dec 20233.76003.87003.68003.75003.750012,100
01 Dec 20233.38003.78003.38003.63003.630061,700
30 Nov 20233.46003.52003.26003.43003.430021,300
29 Nov 20233.47003.54003.40003.40003.400039,800
28 Nov 20233.62003.67003.47003.48003.480037,900
27 Nov 20233.49003.70003.48003.59003.590048,100
24 Nov 20233.49003.49003.41003.41003.41002,800
22 Nov 20233.46003.65003.36003.41003.410036,300
21 Nov 20233.75003.75003.56003.60003.600022,300
20 Nov 20233.75003.87003.75003.75003.75007,500
17 Nov 20233.85003.85003.79003.79003.79007,100
16 Nov 20234.20004.20003.70003.70003.700049,800
15 Nov 20233.65004.26003.38004.16004.160045,000
14 Nov 20234.40004.44004.08004.21004.210027,900
13 Nov 20234.47004.47004.33004.43004.430010,000
10 Nov 20234.44004.44004.41004.41004.41002,000
09 Nov 20234.48004.48004.42004.47004.47003,100
08 Nov 20234.33004.41004.33004.41004.4100500
07 Nov 20234.35004.41004.35004.39004.39001,800
06 Nov 20234.50004.50004.41004.41004.41003,700
03 Nov 20234.45004.58004.41004.50004.50004,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...