UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.91 -0.45 (-0.54%) GOLD FUTURES
2,331.70 -10.40 (-0.44%) DOW
38,462.33 -41.36 (-0.11%) Bitcoin GBP
51,425.43 -1,894.41 (-3.55%)
SIFCO Industries, Inc. (SIF)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.0100 | 3.0900 | 3.0204 | 3.0315 | 3.0315 | 3,974 |
| 23 Apr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
| 22 Apr 2024 | 3.0300 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 8,800 |
| 19 Apr 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 2,000 |
| 18 Apr 2024 | 3.1600 | 3.1600 | 3.0400 | 3.0500 | 3.0500 | 800 |
| 17 Apr 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 5,000 |
| 16 Apr 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 5,200 |
| 15 Apr 2024 | 3.0000 | 3.1300 | 2.9600 | 3.0600 | 3.0600 | 9,600 |
| 12 Apr 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 3,700 |
| 11 Apr 2024 | 3.1400 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 4,900 |
| 10 Apr 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 800 |
| 09 Apr 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2100 | 3.2100 | 9,100 |
| 08 Apr 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 2,700 |
| 05 Apr 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 800 |
| 04 Apr 2024 | 3.1900 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 6,200 |
| 03 Apr 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 2,900 |
| 02 Apr 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 600 |
| 01 Apr 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 3,100 |
| 28 Mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 2,000 |
| 27 Mar 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 2,500 |
| 26 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 600 |
| 25 Mar 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
| 22 Mar 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 14,900 |
| 21 Mar 2024 | 3.2400 | 3.2400 | 3.0900 | 3.0900 | 3.0900 | 2,600 |
| 20 Mar 2024 | 3.1300 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 1,500 |
| 19 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 3,100 |
| 18 Mar 2024 | 3.2000 | 3.2300 | 3.0800 | 3.1000 | 3.1000 | 2,100 |
| 15 Mar 2024 | 3.1100 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 2,000 |
| 14 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 13 Mar 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1,200 |
| 12 Mar 2024 | 3.0700 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 2,500 |
| 11 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 700 |
| 08 Mar 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 700 |
| 07 Mar 2024 | 3.0900 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 3,100 |
| 06 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 700 |
| 05 Mar 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1,700 |
| 04 Mar 2024 | 3.2400 | 3.2400 | 3.0700 | 3.0700 | 3.0700 | 2,000 |
| 01 Mar 2024 | 3.0700 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 2,100 |
| 29 Feb 2024 | 3.1500 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 9,100 |
| 28 Feb 2024 | 3.1600 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 3,900 |
| 27 Feb 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 7,000 |
| 26 Feb 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2700 | 3.2700 | 600 |
| 23 Feb 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 3,700 |
| 22 Feb 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 7,300 |
| 21 Feb 2024 | 2.9900 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 4,400 |
| 20 Feb 2024 | 3.1600 | 3.1600 | 2.9900 | 2.9900 | 2.9900 | 3,800 |
| 16 Feb 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 17,700 |
| 15 Feb 2024 | 3.4000 | 3.4000 | 3.0000 | 3.0100 | 3.0100 | 46,500 |
| 14 Feb 2024 | 3.4400 | 3.5700 | 3.2700 | 3.5500 | 3.5500 | 18,400 |
| 13 Feb 2024 | 3.5900 | 3.6400 | 3.5100 | 3.5900 | 3.5900 | 14,100 |
| 12 Feb 2024 | 3.3100 | 3.5600 | 3.3100 | 3.5000 | 3.5000 | 17,400 |
| 09 Feb 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 800 |
| 08 Feb 2024 | 3.4000 | 3.4800 | 3.3500 | 3.4200 | 3.4200 | 9,400 |
| 07 Feb 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 2,500 |
| 06 Feb 2024 | 3.1600 | 3.3500 | 3.1600 | 3.3000 | 3.3000 | 3,400 |
| 05 Feb 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 3,700 |
| 02 Feb 2024 | 3.1200 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 3,900 |
| 01 Feb 2024 | 3.1700 | 3.1900 | 3.0800 | 3.1600 | 3.1600 | 3,000 |
| 31 Jan 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 2,600 |
| 30 Jan 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 11,400 |
| 29 Jan 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 1,700 |
| 26 Jan 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1700 | 3.1700 | 1,300 |
| 25 Jan 2024 | 3.1600 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 20,900 |
| 24 Jan 2024 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 6,300 |
| 23 Jan 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 19,400 |
| 22 Jan 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 8,200 |
| 19 Jan 2024 | 2.9700 | 3.1000 | 2.9700 | 3.0300 | 3.0300 | 5,800 |
| 18 Jan 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 1,600 |
| 17 Jan 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9900 | 2.9900 | 6,700 |
| 16 Jan 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 21,200 |
| 12 Jan 2024 | 3.1700 | 3.1700 | 3.0600 | 3.0600 | 3.0600 | 1,700 |
| 11 Jan 2024 | 3.1900 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 11,500 |
| 10 Jan 2024 | 3.1300 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 19,100 |
| 09 Jan 2024 | 3.2500 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 14,700 |
| 08 Jan 2024 | 3.5500 | 3.6900 | 3.2800 | 3.2800 | 3.2800 | 44,200 |
| 05 Jan 2024 | 3.5700 | 3.7500 | 3.5600 | 3.5600 | 3.5600 | 15,100 |
| 04 Jan 2024 | 3.7200 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 15,200 |
| 03 Jan 2024 | 3.7000 | 3.7900 | 3.6000 | 3.6000 | 3.6000 | 6,700 |
| 02 Jan 2024 | 4.0500 | 4.1700 | 3.7000 | 3.7100 | 3.7100 | 138,300 |
| 29 Dec 2023 | 4.5900 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 1,500 |
| 28 Dec 2023 | 4.6600 | 4.7000 | 4.4500 | 4.6500 | 4.6500 | 27,800 |
| 27 Dec 2023 | 4.5900 | 4.6700 | 4.3500 | 4.6700 | 4.6700 | 15,400 |
| 26 Dec 2023 | 4.3700 | 4.4800 | 4.2500 | 4.4800 | 4.4800 | 9,400 |
| 22 Dec 2023 | 4.0900 | 4.4400 | 4.0900 | 4.3500 | 4.3500 | 9,000 |
| 21 Dec 2023 | 4.3000 | 4.4400 | 4.2700 | 4.3000 | 4.3000 | 6,800 |
| 20 Dec 2023 | 4.4400 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 1,300 |
| 19 Dec 2023 | 4.2800 | 4.4400 | 4.2200 | 4.4400 | 4.4400 | 9,400 |
| 18 Dec 2023 | 4.3500 | 4.4500 | 4.2700 | 4.2800 | 4.2800 | 8,300 |
| 15 Dec 2023 | 4.4300 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 33,200 |
| 14 Dec 2023 | 4.0200 | 4.4300 | 4.0200 | 4.4300 | 4.4300 | 11,800 |
| 13 Dec 2023 | 4.1500 | 4.1500 | 3.9400 | 4.1000 | 4.1000 | 14,300 |
| 12 Dec 2023 | 3.8700 | 4.3600 | 3.7300 | 4.0200 | 4.0200 | 33,600 |
| 11 Dec 2023 | 3.9100 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 1,700 |
| 08 Dec 2023 | 3.8800 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 2,700 |
| 07 Dec 2023 | 3.9500 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 13,000 |
| 06 Dec 2023 | 4.0000 | 4.0700 | 3.7200 | 3.9500 | 3.9500 | 189,600 |
| 05 Dec 2023 | 3.8800 | 4.1300 | 3.7700 | 4.0900 | 4.0900 | 36,700 |
| 04 Dec 2023 | 3.7600 | 3.8700 | 3.6800 | 3.7500 | 3.7500 | 12,100 |
| 01 Dec 2023 | 3.3800 | 3.7800 | 3.3800 | 3.6300 | 3.6300 | 61,700 |
| 30 Nov 2023 | 3.4600 | 3.5200 | 3.2600 | 3.4300 | 3.4300 | 21,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.