SIF - SIFCO Industries, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.00003.12003.00003.10003.10005,800
Feb 25, 20192.90002.95002.90002.94002.94003,300
Feb 22, 20192.80002.85002.76002.85002.850015,200
Feb 21, 20192.78002.80002.75002.75002.75006,800
Feb 20, 20193.50003.50002.69002.78002.7800123,900
Feb 19, 20193.52003.52003.51003.51003.51001,100
Feb 15, 20193.49003.55003.49003.50003.50001,600
Feb 14, 20193.42003.42003.42003.42003.4200400
Feb 13, 20193.53003.53003.53003.53003.5300500
Feb 12, 20193.54003.54003.54003.54003.5400200
Feb 11, 20193.45003.53003.45003.45003.4500400
Feb 08, 20193.40003.46003.40003.45003.45004,400
Feb 07, 20193.37003.37003.37003.37003.3700200
Feb 06, 20193.37003.37003.37003.37003.37001,600
Feb 05, 20193.45003.45003.34003.34003.3400200
Feb 04, 20193.25003.32003.25003.32003.32001,000
Feb 01, 20193.24003.24003.24003.24003.2400100
Jan 31, 20193.15003.15003.15003.15003.1500100
Jan 30, 20193.18003.20003.11003.15003.15004,500
Jan 29, 20193.23003.23003.23003.23003.2300100
Jan 28, 20193.23003.23003.23003.23003.2300100
Jan 25, 20193.23003.23003.23003.23003.2300100
Jan 24, 20193.24003.24003.23003.23003.23001,100
Jan 23, 20193.12003.20003.10003.17003.17002,600
Jan 22, 20193.23003.38003.21003.21003.21002,400
Jan 18, 20193.26003.45003.23003.36003.360010,000
Jan 17, 20193.34003.40003.33003.33003.33001,100
Jan 16, 20193.50003.50003.49003.50003.50001,500
Jan 15, 20193.61003.61003.61003.61003.6100100
Jan 14, 20193.80003.81003.61003.61003.61003,300
Jan 11, 20193.76003.76003.76003.76003.7600100
Jan 10, 20193.72003.72003.72003.72003.7200100
Jan 09, 20193.72003.72003.72003.72003.7200500
Jan 08, 20193.57003.57003.57003.57003.5700300
Jan 07, 20193.40003.40003.40003.40003.4000200
Jan 04, 20193.55003.55003.37003.38003.380010,000
Jan 03, 20193.60003.60003.53003.53003.53002,100
Jan 02, 20193.74003.74003.50003.69003.69003,600
Dec 31, 20183.50003.68003.32003.45003.450014,400
Dec 28, 20183.25003.25003.21003.21003.210036,900
Dec 27, 20183.15003.45003.05003.05003.05003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...