SIFCO

SIF
🏛️ usa →
7.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.20 6.62 6.01 6.50 0.0M
2021-12-30 5.85 6.30 5.85 6.30 0.0M
2021-12-29 6.01 6.33 5.84 6.02 0.0M
2021-12-28 6.25 6.25 5.83 5.99 0.0M
2021-12-27 6.00 6.25 5.77 5.77 0.0M
2021-12-23 5.50 6.49 5.50 6.00 0.0M
2021-12-22 5.76 5.99 5.30 5.99 0.0M
2021-12-21 6.07 6.07 5.51 5.70 0.0M
2021-12-20 6.10 6.13 6.00 6.07 0.0M
2021-12-17 5.96 6.44 5.83 6.25 0.0M
2021-12-16 7.20 7.20 6.28 6.62 0.0M
2021-12-15 7.56 7.80 7.20 7.33 0.0M
2021-12-14 7.90 7.90 7.59 7.59 0.0M
2021-12-13 8.30 8.31 7.88 7.90 0.0M
2021-12-10 8.80 9.00 8.52 8.76 0.0M
2021-12-09 9.08 9.08 8.65 8.80 0.0M
2021-12-08 8.99 9.00 8.72 8.83 0.0M
2021-12-07 9.00 9.00 8.42 8.42 0.0M
2021-12-06 8.33 8.97 8.33 8.97 0.0M
2021-12-03 8.87 8.87 8.47 8.60 0.0M
2021-12-02 8.80 8.80 8.46 8.78 0.0M
2021-12-01 8.25 8.66 8.14 8.46 0.0M
2021-11-30 8.06 8.22 7.96 8.22 0.0M
2021-11-29 7.87 8.25 7.87 8.02 0.0M
2021-11-26 7.66 8.01 7.66 7.86 0.0M
2021-11-24 7.56 8.04 7.56 8.00 0.0M
2021-11-23 7.60 7.73 7.56 7.64 0.0M
2021-11-22 7.80 7.89 7.67 7.74 0.0M
2021-11-19 7.89 7.89 7.56 7.60 0.0M
2021-11-18 7.65 7.65 7.29 7.60 0.0M
2021-11-17 7.57 7.64 7.35 7.37 0.0M
2021-11-16 7.55 7.64 7.52 7.52 0.0M
2021-11-15 7.80 7.85 7.56 7.67 0.0M
2021-11-12 7.86 7.86 7.58 7.74 0.0M
2021-11-11 7.88 7.88 7.74 7.88 0.0M
2021-11-10 7.88 7.93 7.77 7.83 0.0M
2021-11-09 7.91 7.93 7.75 7.84 0.0M
2021-11-08 7.76 7.86 7.75 7.78 0.0M
2021-11-05 7.92 7.92 7.57 7.75 0.0M
2021-11-04 7.90 7.90 7.52 7.70 0.0M
2021-11-03 7.67 7.85 7.56 7.81 0.0M
2021-11-02 7.71 7.87 7.58 7.65 0.0M
2021-11-01 8.00 8.45 7.71 8.07 0.0M
2021-10-29 7.80 7.80 7.56 7.67 0.0M
2021-10-27 8.07 8.16 8.00 8.00 0.0M
2021-10-26 8.46 8.50 8.02 8.02 0.0M
2021-10-25 8.27 8.34 8.11 8.19 0.0M
2021-10-22 8.09 8.49 8.08 8.29 0.0M
2021-10-21 8.47 8.47 8.05 8.18 0.0M
2021-10-20 8.43 8.45 8.11 8.20 0.0M
2021-10-19 8.42 8.73 8.20 8.23 0.0M
2021-10-18 9.09 9.10 8.26 8.26 0.0M
2021-10-15 8.73 8.75 8.50 8.50 0.0M
2021-10-14 8.70 8.70 8.50 8.50 0.0M
2021-10-13 8.52 8.66 8.52 8.66 0.0M
2021-10-12 8.60 8.73 8.53 8.53 0.0M
2021-10-11 8.53 8.65 8.53 8.65 0.0M
2021-10-08 8.53 8.74 8.51 8.74 0.0M
2021-10-07 8.58 8.65 8.51 8.65 0.0M
2021-10-06 8.67 8.69 8.55 8.65 0.0M
2021-10-05 9.09 9.09 8.66 8.66 0.0M
2021-10-04 8.50 9.13 8.50 8.63 0.0M
2021-10-01 8.85 8.85 8.50 8.52 0.0M
2021-09-30 9.15 9.15 8.60 8.60 0.0M
2021-09-29 9.35 9.37 9.15 9.17 0.0M
2021-09-28 9.15 9.59 9.15 9.36 0.0M
2021-09-27 9.60 10.15 8.99 9.16 0.0M
2021-09-24 9.74 9.99 9.52 9.76 0.0M
2021-09-23 10.00 10.00 9.18 9.50 0.0M
2021-09-22 9.30 9.30 8.88 9.11 0.0M
2021-09-21 8.82 9.65 8.82 9.21 0.0M
2021-09-20 8.70 8.80 8.54 8.80 0.0M
2021-09-17 8.43 8.69 8.41 8.69 0.0M
2021-09-16 8.28 8.55 8.26 8.40 0.0M
2021-09-15 8.21 8.61 8.21 8.38 0.0M
2021-09-14 8.35 8.35 8.07 8.19 0.0M
2021-09-13 8.35 8.35 8.07 8.07 0.0M
2021-09-10 8.21 8.40 8.10 8.31 0.0M
2021-09-09 8.08 8.14 8.00 8.05 0.0M
2021-09-08 8.46 8.46 8.00 8.07 0.0M
2021-09-07 8.53 8.56 8.20 8.52 0.0M
2021-09-03 8.52 8.67 8.20 8.53 0.0M
2021-09-02 8.22 8.88 8.22 8.50 0.0M
2021-09-01 8.23 8.50 8.20 8.40 0.0M
2021-08-31 8.16 9.00 8.06 8.06 0.1M
2021-08-30 8.30 9.11 8.06 8.14 0.0M
2021-08-27 8.26 8.48 8.21 8.25 0.0M
2021-08-26 7.90 8.29 7.90 8.05 0.0M
2021-08-25 8.05 8.75 7.94 7.94 0.0M
2021-08-24 8.62 8.74 7.91 8.00 0.0M
2021-08-23 8.72 9.10 8.60 8.81 0.0M
2021-08-20 8.64 8.75 8.63 8.69 0.0M
2021-08-19 10.01 10.33 8.63 8.63 0.0M
2021-08-18 9.20 10.47 9.08 9.43 0.1M
2021-08-17 9.44 9.44 9.00 9.38 0.0M
2021-08-16 9.51 9.79 9.51 9.51 0.0M
2021-08-13 10.11 10.39 9.70 9.70 0.0M
2021-08-12 10.34 10.99 10.10 10.23 0.0M
2021-08-11 10.10 11.02 10.10 10.10 0.0M
2021-08-10 10.17 10.18 10.10 10.10 0.0M
2021-08-09 10.69 10.75 10.10 10.18 0.0M
2021-08-06 10.65 10.95 10.60 10.74 0.0M
2021-08-05 10.85 10.98 10.85 10.98 0.0M
2021-08-04 11.00 11.12 10.60 11.00 0.0M
2021-08-03 10.90 11.17 10.63 11.12 0.0M
2021-08-02 11.25 11.25 10.62 10.89 0.0M
2021-07-30 10.61 11.10 10.61 11.10 0.0M
2021-07-29 11.08 11.08 10.55 11.00 0.0M
2021-07-28 11.20 11.20 10.44 11.01 0.0M
2021-07-27 10.82 10.82 10.39 10.82 0.0M
2021-07-26 10.96 11.00 10.40 10.78 0.0M
2021-07-23 10.86 10.96 10.71 10.79 0.0M
2021-07-22 10.51 10.96 10.51 10.95 0.0M
2021-07-21 10.55 10.80 10.55 10.55 0.0M
2021-07-20 10.77 11.19 10.59 10.59 0.0M
2021-07-19 11.17 11.19 10.52 10.77 0.0M
2021-07-16 10.60 10.98 10.26 10.26 0.0M
2021-07-15 10.60 10.99 10.29 10.66 0.0M
2021-07-14 10.57 10.88 10.20 10.23 0.0M
2021-07-13 10.70 10.95 10.30 10.66 0.0M
2021-07-12 10.51 10.79 10.51 10.73 0.0M
2021-07-09 10.22 10.55 10.22 10.48 0.0M
2021-07-08 11.07 11.09 10.21 10.48 0.0M
2021-07-07 11.25 11.25 10.56 11.10 0.0M
2021-07-06 10.52 11.25 10.13 10.92 0.1M
2021-07-02 10.05 11.50 10.05 10.50 0.1M
2021-07-01 10.25 10.85 10.07 10.09 0.0M
2021-06-30 9.86 10.84 9.80 10.07 0.0M
2021-06-29 10.59 10.59 10.07 10.07 0.0M
2021-06-28 11.45 11.45 10.56 10.72 0.0M
2021-06-25 11.00 11.38 10.27 11.38 0.0M
2021-06-24 10.99 11.20 10.71 11.00 0.0M
2021-06-23 10.06 10.86 10.06 10.74 0.0M
2021-06-22 10.15 10.47 10.05 10.26 0.0M
2021-06-21 10.23 10.24 9.92 9.95 0.0M
2021-06-18 9.52 9.99 9.52 9.99 0.0M
2021-06-17 9.78 10.04 9.63 9.75 0.0M
2021-06-16 9.56 9.86 9.48 9.65 0.0M
2021-06-15 9.52 9.60 9.45 9.50 0.0M
2021-06-14 9.50 9.74 9.45 9.45 0.0M
2021-06-11 9.27 9.73 9.27 9.54 0.0M
2021-06-10 9.48 9.62 9.35 9.44 0.0M
2021-06-09 9.55 9.98 9.35 9.57 0.0M
2021-06-08 9.86 9.89 9.50 9.55 0.0M
2021-06-07 10.10 10.11 9.66 9.70 0.0M
2021-06-04 10.71 10.99 9.96 10.10 0.0M
2021-06-03 11.11 11.15 10.60 11.07 0.0M
2021-06-02 11.33 11.51 11.11 11.11 0.0M
2021-06-01 11.58 11.72 11.14 11.51 0.0M
2021-05-28 11.64 11.64 11.40 11.58 0.0M
2021-05-27 11.47 11.64 11.13 11.37 0.0M
2021-05-26 11.30 11.47 11.17 11.21 0.0M
2021-05-25 11.30 11.34 11.11 11.29 0.0M
2021-05-24 10.75 10.99 10.71 10.87 0.0M
2021-05-21 10.68 10.96 10.49 10.69 0.0M
2021-05-20 11.42 11.49 10.41 10.72 0.0M
2021-05-19 10.78 10.89 10.40 10.62 0.0M
2021-05-18 10.48 10.78 10.04 10.69 0.0M
2021-05-17 10.30 10.68 10.02 10.13 0.0M
2021-05-14 10.69 11.58 9.50 10.47 0.0M
2021-05-13 9.51 9.95 9.51 9.80 0.0M
2021-05-12 10.36 10.36 9.49 9.52 0.0M
2021-05-11 10.45 10.45 9.90 10.16 0.0M
2021-05-10 9.50 10.10 9.50 9.80 0.0M
2021-05-07 12.15 12.63 9.51 9.90 0.1M
2021-05-06 12.76 12.99 12.76 12.78 0.0M
2021-05-05 12.96 13.50 12.90 12.90 0.0M
2021-05-04 13.26 13.50 12.76 12.93 0.0M
2021-05-03 13.27 13.80 12.90 13.43 0.0M
2021-04-30 14.35 14.40 13.80 14.06 0.0M
2021-04-29 14.06 14.56 13.98 14.18 0.0M
2021-04-28 14.27 14.75 13.90 13.91 0.0M
2021-04-27 14.28 15.11 13.92 14.42 0.0M
2021-04-26 14.23 14.66 14.05 14.30 0.0M
2021-04-23 14.82 14.82 13.84 14.27 0.0M
2021-04-22 15.00 15.76 14.62 15.04 0.1M
2021-04-21 14.29 14.95 14.25 14.50 0.0M
2021-04-20 14.65 14.95 14.24 14.38 0.0M
2021-04-19 14.93 15.13 14.48 14.75 0.0M
2021-04-16 15.00 15.08 14.25 14.90 0.0M
2021-04-15 13.90 15.00 13.75 15.00 0.0M
2021-04-14 13.60 14.16 13.13 13.86 0.0M
2021-04-13 13.90 13.90 12.76 13.65 0.0M
2021-04-12 13.85 13.89 12.61 12.86 0.0M
2021-04-09 14.15 14.15 13.50 13.85 0.0M
2021-04-08 13.65 14.13 13.50 13.50 0.0M
2021-04-07 14.00 14.15 13.50 13.54 0.0M
2021-04-06 14.50 14.77 13.50 13.90 0.0M
2021-04-05 13.86 14.55 13.86 14.50 0.0M
2021-04-01 12.69 13.74 12.20 13.74 0.0M
2021-03-31 12.85 13.20 12.50 12.54 0.0M
2021-03-30 12.74 12.90 12.30 12.71 0.0M
2021-03-29 12.13 12.85 12.13 12.64 0.0M
2021-03-26 12.06 12.65 11.98 12.28 0.0M
2021-03-25 11.47 11.97 11.00 11.97 0.0M
2021-03-24 11.88 12.69 11.17 11.30 0.0M
2021-03-23 12.00 12.93 12.00 12.06 0.1M
2021-03-22 14.49 14.50 12.24 12.24 0.1M
2021-03-19 14.26 14.76 14.10 14.20 0.0M
2021-03-18 14.25 14.65 14.05 14.14 0.0M
2021-03-17 14.02 14.70 13.84 14.21 0.0M
2021-03-16 14.91 15.30 13.82 14.19 0.1M
2021-03-15 12.96 14.80 12.72 14.37 0.2M
2021-03-12 11.36 12.95 11.18 12.57 0.1M
2021-03-11 10.48 10.98 10.20 10.88 0.1M
2021-03-10 10.25 11.80 9.66 10.48 0.3M
2021-03-09 8.65 8.99 8.58 8.94 0.0M
2021-03-08 8.63 8.74 8.42 8.57 0.0M
2021-03-05 8.89 8.89 8.10 8.33 0.0M
2021-03-04 8.09 9.27 8.09 8.39 0.0M
2021-03-03 8.52 8.64 8.02 8.25 0.0M
2021-03-02 8.81 8.92 8.36 8.45 0.0M
2021-03-01 8.21 8.60 8.21 8.46 0.0M
2021-02-26 8.50 8.50 8.01 8.12 0.0M
2021-02-25 9.35 9.69 8.14 8.46 0.0M
2021-02-24 8.48 9.73 8.31 9.35 0.0M
2021-02-23 9.28 9.28 8.26 8.50 0.0M
2021-02-22 9.99 9.99 9.21 9.31 0.0M
2021-02-19 8.84 9.60 8.84 9.60 0.0M
2021-02-18 9.34 9.36 8.82 8.82 0.0M
2021-02-17 9.72 9.85 9.08 9.34 0.0M
2021-02-16 9.19 10.04 8.75 9.35 0.1M
2021-02-12 8.93 9.18 8.57 8.67 0.0M
2021-02-11 9.32 9.50 8.56 8.77 0.0M
2021-02-10 9.21 9.55 9.13 9.32 0.0M
2021-02-09 9.32 9.52 9.01 9.18 0.0M
2021-02-08 9.77 9.80 8.83 9.27 0.0M
2021-02-05 9.55 9.70 9.18 9.38 0.0M
2021-02-04 9.90 10.52 9.43 9.90 0.0M
2021-02-03 9.25 11.50 9.15 9.90 0.1M
2021-02-02 8.13 9.20 8.06 9.12 0.1M
2021-02-01 8.26 8.39 7.88 7.99 0.0M
2021-01-29 9.01 9.14 8.11 8.27 0.0M
2021-01-28 9.00 9.60 9.00 9.37 0.0M
2021-01-27 9.80 9.94 8.64 9.08 0.1M
2021-01-26 10.10 10.15 9.80 10.08 0.0M
2021-01-25 10.23 10.55 9.81 9.98 0.0M
2021-01-22 9.94 10.29 9.94 10.11 0.0M
2021-01-21 9.75 10.14 9.27 10.09 0.0M
2021-01-20 10.82 10.96 9.74 9.75 0.0M
2021-01-19 11.03 11.25 9.85 11.10 0.1M
2021-01-15 11.21 11.41 10.60 11.03 0.0M
2021-01-14 11.50 11.85 10.68 11.36 0.1M
2021-01-13 11.25 11.46 10.22 10.49 0.1M
2021-01-12 10.00 11.50 9.82 11.16 0.1M
2021-01-11 9.44 10.00 9.32 9.95 0.0M
2021-01-08 9.31 9.74 9.05 9.47 0.1M
2021-01-07 9.88 9.92 8.42 8.59 0.2M
2021-01-06 9.78 10.10 9.31 10.00 0.1M
2021-01-05 8.44 9.50 8.44 9.26 0.1M
2021-01-04 8.40 9.25 8.40 8.72 0.2M