SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
15.08
-0.87 (-5.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.33 | 15.59 | 14.75 | 15.08 | 15.08 | -5.45% | 30,627 |
| Apr 27, 2026 | 14.70 | 16.16 | 14.70 | 15.95 | 15.95 | 7.84% | 66,548 |
| Apr 24, 2026 | 14.31 | 15.33 | 14.08 | 14.79 | 14.79 | 0.68% | 36,873 |
| Apr 23, 2026 | 14.55 | 14.70 | 13.94 | 14.69 | 14.69 | 0.20% | 52,460 |
| Apr 22, 2026 | 14.63 | 14.66 | 13.81 | 14.66 | 14.66 | 0.69% | 36,410 |
| Apr 21, 2026 | 14.39 | 14.60 | 13.88 | 14.56 | 14.56 | 1.75% | 25,011 |
| Apr 20, 2026 | 14.47 | 14.99 | 13.58 | 14.31 | 14.31 | -1.99% | 93,035 |
| Apr 17, 2026 | 15.67 | 15.67 | 14.33 | 14.60 | 14.60 | -5.56% | 42,241 |
| Apr 16, 2026 | 15.85 | 15.89 | 14.31 | 15.46 | 15.46 | -2.71% | 56,619 |
| Apr 15, 2026 | 15.74 | 16.00 | 14.75 | 15.89 | 15.89 | 0.95% | 85,660 |
| Apr 14, 2026 | 15.79 | 16.28 | 14.69 | 15.74 | 15.74 | 1.61% | 141,726 |
| Apr 13, 2026 | 14.69 | 16.10 | 14.69 | 15.49 | 15.49 | 1.91% | 124,278 |
| Apr 10, 2026 | 14.83 | 15.25 | 13.65 | 15.20 | 15.20 | 3.19% | 53,179 |
| Apr 9, 2026 | 14.83 | 15.64 | 13.90 | 14.73 | 14.73 | -1.47% | 108,070 |
| Apr 8, 2026 | 14.03 | 14.99 | 13.81 | 14.95 | 14.95 | 9.52% | 53,426 |
| Apr 7, 2026 | 13.49 | 13.90 | 13.16 | 13.65 | 13.65 | -0.29% | 18,816 |
| Apr 6, 2026 | 14.05 | 14.38 | 13.30 | 13.69 | 13.69 | -4.06% | 92,472 |
| Apr 2, 2026 | 12.76 | 14.29 | 12.76 | 14.27 | 14.27 | 12.72% | 40,661 |
| Apr 1, 2026 | 12.89 | 13.69 | 12.64 | 12.66 | 12.66 | -4.88% | 30,988 |
| Mar 31, 2026 | 12.60 | 13.63 | 12.24 | 13.31 | 13.31 | 9.55% | 99,145 |
| Mar 30, 2026 | 12.77 | 13.22 | 12.12 | 12.15 | 12.15 | -6.83% | 67,645 |
| Mar 27, 2026 | 13.01 | 13.46 | 12.27 | 13.04 | 13.04 | -0.38% | 106,236 |
| Mar 26, 2026 | 13.08 | 13.98 | 12.28 | 13.09 | 13.09 | -2.53% | 85,108 |
| Mar 25, 2026 | 12.96 | 13.71 | 12.88 | 13.43 | 13.43 | 3.63% | 34,995 |
| Mar 24, 2026 | 14.60 | 14.60 | 11.99 | 12.96 | 12.96 | -10.62% | 203,946 |
| Mar 23, 2026 | 14.91 | 15.72 | 14.50 | 14.50 | 14.50 | -0.82% | 86,506 |
| Mar 20, 2026 | 15.79 | 16.00 | 14.31 | 14.62 | 14.62 | -7.29% | 148,882 |
| Mar 19, 2026 | 14.10 | 16.19 | 13.73 | 15.77 | 15.77 | 13.62% | 345,471 |
| Mar 18, 2026 | 14.10 | 14.37 | 13.88 | 13.88 | 13.88 | -1.98% | 20,188 |
| Mar 17, 2026 | 14.01 | 14.50 | 13.70 | 14.16 | 14.16 | -0.56% | 33,780 |
| Mar 16, 2026 | 13.24 | 14.31 | 12.93 | 14.24 | 14.24 | 9.54% | 72,624 |
| Mar 13, 2026 | 14.23 | 14.23 | 13.00 | 13.00 | 13.00 | -8.39% | 29,401 |
| Mar 12, 2026 | 14.55 | 14.55 | 13.56 | 14.19 | 14.19 | -2.61% | 22,082 |
| Mar 11, 2026 | 13.53 | 14.87 | 13.38 | 14.57 | 14.57 | 6.82% | 78,899 |
| Mar 10, 2026 | 13.59 | 13.87 | 13.26 | 13.64 | 13.64 | -0.58% | 28,109 |
| Mar 9, 2026 | 12.80 | 13.72 | 12.53 | 13.72 | 13.72 | 7.19% | 38,787 |
| Mar 6, 2026 | 13.73 | 13.73 | 12.63 | 12.80 | 12.80 | -9.35% | 53,857 |
| Mar 5, 2026 | 14.78 | 14.90 | 13.00 | 14.12 | 14.12 | -4.59% | 136,411 |
| Mar 4, 2026 | 14.95 | 15.00 | 14.16 | 14.80 | 14.80 | 0.07% | 35,425 |
| Mar 3, 2026 | 14.49 | 15.00 | 14.04 | 14.79 | 14.79 | -1.40% | 61,423 |
| Mar 2, 2026 | 13.91 | 15.00 | 13.43 | 15.00 | 15.00 | 7.22% | 135,041 |
| Feb 27, 2026 | 14.33 | 14.33 | 13.32 | 13.99 | 13.99 | -2.58% | 45,315 |
| Feb 26, 2026 | 13.60 | 14.50 | 13.20 | 14.36 | 14.36 | 1.34% | 110,029 |
| Feb 25, 2026 | 14.62 | 14.69 | 12.85 | 14.17 | 14.17 | -1.87% | 129,318 |
| Feb 24, 2026 | 13.16 | 14.77 | 12.80 | 14.44 | 14.44 | 9.81% | 197,196 |
| Feb 23, 2026 | 12.69 | 13.94 | 12.69 | 13.15 | 13.15 | 4.70% | 200,063 |
| Feb 20, 2026 | 12.19 | 13.69 | 12.09 | 12.56 | 12.56 | 2.20% | 132,345 |
| Feb 19, 2026 | 11.90 | 12.75 | 11.35 | 12.29 | 12.29 | 11.73% | 147,523 |
| Feb 18, 2026 | 12.68 | 12.99 | 11.00 | 11.00 | 11.00 | -14.73% | 249,259 |
| Feb 17, 2026 | 12.00 | 13.40 | 11.19 | 12.90 | 12.90 | 17.27% | 443,783 |
| Feb 13, 2026 | 9.50 | 11.00 | 9.50 | 11.00 | 11.00 | 20.22% | 312,572 |
| Feb 12, 2026 | 9.10 | 9.50 | 8.65 | 9.15 | 9.15 | 3.39% | 96,739 |
| Feb 11, 2026 | 7.00 | 9.50 | 6.52 | 8.85 | 8.85 | 35.74% | 616,083 |
| Feb 10, 2026 | 6.46 | 6.82 | 6.31 | 6.52 | 6.52 | 1.56% | 17,659 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.15 | 6.42 | 6.42 | 0.31% | 5,910 |
| Feb 6, 2026 | 6.50 | 6.64 | 6.33 | 6.40 | 6.40 | 0.95% | 12,495 |
| Feb 5, 2026 | 6.42 | 6.47 | 6.23 | 6.34 | 6.34 | 2.76% | 3,638 |
| Feb 4, 2026 | 6.13 | 6.39 | 6.00 | 6.17 | 6.17 | -0.48% | 17,560 |
| Feb 3, 2026 | 6.21 | 6.50 | 6.20 | 6.20 | 6.20 | -0.48% | 11,000 |
| Feb 2, 2026 | 6.25 | 6.33 | 6.06 | 6.23 | 6.23 | 1.14% | 8,102 |
| Jan 30, 2026 | 6.26 | 6.50 | 6.16 | 6.16 | 6.16 | -5.23% | 4,602 |
| Jan 29, 2026 | 6.42 | 6.50 | 6.21 | 6.50 | 6.50 | - | 3,889 |
| Jan 28, 2026 | 6.45 | 6.50 | 6.28 | 6.50 | 6.50 | 3.01% | 4,219 |
| Jan 27, 2026 | 6.23 | 6.43 | 6.23 | 6.31 | 6.31 | 2.94% | 11,988 |
| Jan 26, 2026 | 6.27 | 6.50 | 6.12 | 6.13 | 6.13 | -2.08% | 14,602 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -3.54% | 7,196 |
| Jan 22, 2026 | 6.23 | 6.50 | 6.16 | 6.49 | 6.49 | 6.22% | 12,810 |
| Jan 21, 2026 | 6.01 | 6.17 | 5.95 | 6.11 | 6.11 | 2.35% | 8,280 |
| Jan 20, 2026 | 6.00 | 6.15 | 5.97 | 5.97 | 5.97 | -2.93% | 2,377 |
| Jan 16, 2026 | 6.25 | 6.25 | 5.93 | 6.15 | 6.15 | -3.30% | 9,857 |
| Jan 15, 2026 | 6.30 | 6.39 | 6.01 | 6.36 | 6.36 | 2.75% | 14,698 |
| Jan 14, 2026 | 6.01 | 6.22 | 6.01 | 6.19 | 6.19 | 0.32% | 11,515 |
| Jan 13, 2026 | 5.97 | 6.34 | 5.91 | 6.17 | 6.17 | 2.15% | 18,250 |
| Jan 12, 2026 | 6.02 | 6.10 | 5.78 | 6.04 | 6.04 | 5.96% | 18,204 |
| Jan 9, 2026 | 5.65 | 6.05 | 5.65 | 5.70 | 5.70 | 1.24% | 15,246 |
| Jan 8, 2026 | 5.53 | 5.65 | 5.44 | 5.63 | 5.63 | 1.81% | 10,049 |
| Jan 7, 2026 | 5.54 | 5.72 | 5.51 | 5.53 | 5.53 | -0.36% | 14,676 |
| Jan 6, 2026 | 5.76 | 5.87 | 5.51 | 5.55 | 5.55 | -3.65% | 14,151 |
| Jan 5, 2026 | 5.72 | 5.99 | 5.62 | 5.76 | 5.76 | 0.88% | 40,793 |
| Jan 2, 2026 | 5.61 | 5.87 | 5.60 | 5.71 | 5.71 | 2.33% | 7,288 |
| Dec 31, 2025 | 5.51 | 5.65 | 5.50 | 5.58 | 5.58 | 2.20% | 11,304 |
| Dec 30, 2025 | 5.51 | 6.36 | 4.88 | 5.46 | 5.46 | 1.11% | 210,823 |
| Dec 29, 2025 | 5.51 | 5.51 | 5.19 | 5.40 | 5.40 | -0.55% | 42,396 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.41 | 5.43 | 5.43 | -10.98% | 58,130 |
| Dec 24, 2025 | 6.00 | 6.10 | 5.71 | 6.10 | 6.10 | -0.81% | 27,547 |
| Dec 23, 2025 | 6.49 | 6.49 | 5.78 | 6.15 | 6.15 | -5.38% | 19,022 |
| Dec 22, 2025 | 6.35 | 6.78 | 6.18 | 6.50 | 6.50 | -2.18% | 39,607 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.60 | 6.65 | 6.65 | -4.94% | 12,357 |
| Dec 18, 2025 | 6.63 | 6.99 | 6.46 | 6.99 | 6.99 | 7.37% | 12,357 |
| Dec 17, 2025 | 6.83 | 7.00 | 6.43 | 6.51 | 6.51 | -3.27% | 27,549 |
| Dec 16, 2025 | 6.77 | 6.90 | 6.73 | 6.73 | 6.73 | -2.32% | 1,070 |
| Dec 15, 2025 | 7.20 | 7.30 | 6.75 | 6.89 | 6.89 | -1.71% | 18,093 |
| Dec 12, 2025 | 7.26 | 7.26 | 7.01 | 7.01 | 7.01 | -2.23% | 1,911 |
| Dec 11, 2025 | 6.82 | 7.33 | 6.82 | 7.17 | 7.17 | 1.70% | 4,544 |
| Dec 10, 2025 | 6.89 | 7.20 | 6.89 | 7.05 | 7.05 | 3.68% | 8,690 |
| Dec 9, 2025 | 6.83 | 6.94 | 6.66 | 6.80 | 6.80 | 2.26% | 4,112 |
| Dec 8, 2025 | 6.56 | 6.82 | 6.56 | 6.65 | 6.65 | 1.06% | 10,268 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.56 | 6.58 | 6.58 | 1.39% | 1,962 |
| Dec 4, 2025 | 6.42 | 6.68 | 6.41 | 6.49 | 6.49 | 1.56% | 7,796 |
| Dec 3, 2025 | 5.96 | 6.39 | 5.96 | 6.39 | 6.39 | 8.67% | 14,677 |