SIF - SIFCO Industries, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.88002.88002.88002.88002.8800300
Jul 18, 20192.82002.82002.82002.82002.8200400
Jul 17, 20192.76002.80002.73002.75002.75003,800
Jul 16, 20192.80002.80002.75002.75002.75009,100
Jul 15, 20192.78002.80002.76002.80002.80001,800
Jul 12, 20192.78002.88002.76002.77002.77003,600
Jul 11, 20193.09003.09002.80002.90002.900011,000
Jul 10, 20192.90002.90002.90002.90002.9000100
Jul 09, 20192.90002.90002.90002.90002.90001,400
Jul 08, 20192.84002.93002.84002.88002.8800400
Jul 05, 20193.01003.08003.01003.02003.0200700
Jul 03, 20192.89002.89002.89002.89002.8900-
Jul 02, 20192.89002.89002.89002.89002.8900-
Jul 01, 20192.89002.89002.89002.89002.8900100
Jun 28, 20192.85002.99002.85002.89002.89004,900
Jun 27, 20192.85002.86002.84002.84002.8400700
Jun 26, 20192.87002.90002.87002.90002.9000300
Jun 25, 20192.99002.99002.99002.99002.9900700
Jun 24, 20193.00003.00003.00003.00003.0000300
Jun 21, 20192.85002.85002.85002.85002.8500100
Jun 20, 20192.83002.85002.83002.85002.85002,300
Jun 19, 20192.83002.95002.83002.95002.9500900
Jun 18, 20193.05003.05002.95003.05003.05001,300
Jun 17, 20192.85003.00002.85003.00003.00001,200
Jun 14, 20192.95003.04002.95003.03003.03002,700
Jun 13, 20192.88002.88002.88002.88002.8800100
Jun 12, 20193.00003.00002.87002.87002.8700500
Jun 11, 20193.00003.00002.82002.86002.86001,500
Jun 10, 20192.99003.18002.99003.18003.18003,600
Jun 07, 20193.04003.04002.99002.99002.9900500
Jun 06, 20193.07003.07003.07003.07003.0700-
Jun 05, 20193.07003.07003.07003.07003.0700300
Jun 04, 20193.07003.08003.07003.07003.0700500
Jun 03, 20192.91002.91002.91002.91002.9100-
May 31, 20192.90003.06002.90002.91002.91006,500
May 30, 20192.90002.90002.90002.90002.9000400
May 29, 20192.90002.90002.90002.90002.9000100
May 28, 20192.94002.95002.81002.90002.90007,200
May 24, 20193.04003.04002.94002.94002.9400600
May 23, 20192.99002.99002.99002.99002.9900100
May 22, 20193.01003.03002.99002.99002.99002,500
May 21, 20193.04003.04003.04003.04003.0400200
May 20, 20193.12003.12003.12003.12003.1200100
May 17, 20193.11003.14003.11003.12003.1200800
May 16, 20192.95002.99002.95002.99002.99001,200
May 15, 20192.92002.95002.92002.95002.95002,100
May 14, 20192.90003.00002.86003.00003.00006,100
May 13, 20192.88002.95002.85002.93002.93004,000
May 10, 20192.84002.84002.84002.84002.8400200
May 09, 20192.75002.75002.75002.75002.7500100
May 08, 20192.75002.75002.75002.75002.7500-
May 07, 20192.75002.75002.75002.75002.7500200
May 06, 20192.94002.97002.75002.75002.75003,300
May 03, 20192.79002.84002.79002.84002.84001,500
May 02, 20192.75002.75002.75002.75002.7500400
May 01, 20192.84002.84002.84002.84002.8400300
Apr 30, 20192.92002.92002.92002.92002.9200800
Apr 29, 20192.85002.85002.85002.85002.8500200
Apr 26, 20192.75002.75002.75002.75002.7500100
Apr 25, 20192.75002.75002.75002.75002.7500200
Apr 24, 20192.75002.75002.75002.75002.7500100
Apr 23, 20192.75002.75002.75002.75002.7500300
Apr 22, 20192.88002.88002.88002.88002.8800100
Apr 18, 20192.88002.88002.88002.88002.8800100
Apr 17, 20192.88002.88002.88002.88002.8800100
Apr 16, 20192.88002.88002.88002.88002.8800200
Apr 15, 20192.88002.88002.88002.88002.8800500
Apr 12, 20192.75002.76002.75002.76002.7600900
Apr 11, 20192.83002.83002.83002.83002.8300-
Apr 10, 20192.77002.85002.77002.83002.83003,200
Apr 09, 20192.86002.86002.86002.86002.8600100
Apr 08, 20192.88002.88002.86002.86002.8600300
Apr 05, 20192.85002.85002.72002.72002.7200300
Apr 04, 20192.86002.86002.86002.86002.8600400
Apr 03, 20192.86002.86002.86002.86002.8600100
Apr 02, 20192.87002.87002.86002.86002.8600600
Apr 01, 20192.76002.76002.76002.76002.7600100
Mar 29, 20192.74002.87002.70002.76002.760012,400
Mar 28, 20192.80002.80002.72002.74002.740010,900
Mar 27, 20192.80003.05002.80002.80002.80004,400
Mar 26, 20192.80002.90002.79002.79002.79005,400
Mar 25, 20192.89002.89002.89002.89002.8900100
Mar 22, 20192.89002.89002.89002.89002.8900400
Mar 21, 20192.87002.87002.87002.87002.8700300
Mar 20, 20192.87002.93002.82002.89002.890012,000
Mar 19, 20193.02003.03002.78002.78002.78003,700
Mar 18, 20193.01003.03003.01003.02003.0200900
Mar 15, 20193.01003.01003.01003.01003.01001,000
Mar 14, 20193.01003.02003.01003.02003.02001,300
Mar 13, 20193.29003.29003.02003.02003.02001,100
Mar 12, 20193.22003.22003.22003.22003.2200200
Mar 11, 20192.91003.32002.91003.11003.11009,600
Mar 08, 20192.93003.09002.93003.09003.09001,000
Mar 07, 20193.14003.14002.85002.85002.8500700
Mar 06, 20192.95002.95002.95002.95002.9500400
Mar 05, 20193.15003.15002.87003.00003.00007,700
Mar 04, 20193.15003.15003.15003.15003.1500300
Mar 01, 20193.10003.17003.10003.14003.14001,400
Feb 28, 20193.02003.02003.02003.02003.0200400
Feb 27, 20193.12003.12003.00003.05003.05006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...