SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.71	23.00	20.36	21.89	21.89	4.29%	104,163
Jun 25, 2026	20.60	21.08	20.39	20.99	20.99	1.75%	59,391
Jun 24, 2026	20.55	21.18	20.29	20.63	20.63	1.73%	63,360
Jun 23, 2026	20.17	21.32	20.08	20.28	20.28	-1.07%	68,137
Jun 22, 2026	22.28	22.28	20.03	20.50	20.50	-9.49%	113,796
Jun 18, 2026	21.89	22.76	21.00	22.65	22.65	5.64%	83,607
Jun 17, 2026	22.47	23.18	21.00	21.44	21.44	-2.63%	120,448
Jun 16, 2026	21.97	23.00	21.54	22.02	22.02	0.96%	94,001
Jun 15, 2026	21.50	22.50	20.55	21.81	21.81	4.01%	121,119
Jun 12, 2026	21.46	21.60	20.67	20.97	20.97	-3.54%	37,489
Jun 11, 2026	19.97	21.75	19.85	21.74	21.74	7.68%	76,166
Jun 10, 2026	20.02	20.59	19.83	20.19	20.19	0.60%	28,101
Jun 9, 2026	21.00	21.23	18.85	20.07	20.07	-2.90%	78,942
Jun 8, 2026	20.32	21.90	20.30	20.67	20.67	1.72%	67,553
Jun 5, 2026	20.50	20.58	19.91	20.32	20.32	-2.40%	41,890
Jun 4, 2026	20.09	20.98	19.15	20.82	20.82	4.15%	41,596
Jun 3, 2026	19.75	20.38	19.29	19.99	19.99	0.76%	68,421
Jun 2, 2026	19.94	20.97	19.50	19.84	19.84	-1.49%	97,655
Jun 1, 2026	20.04	20.50	19.00	20.14	20.14	-0.64%	103,398
May 29, 2026	21.27	21.32	20.00	20.27	20.27	-5.50%	49,537
May 28, 2026	21.47	21.89	20.25	21.45	21.45	-0.69%	70,445
May 27, 2026	22.00	22.25	21.11	21.60	21.60	-0.78%	88,605
May 26, 2026	20.00	22.50	19.76	21.77	21.77	10.23%	315,345
May 22, 2026	19.20	20.00	18.89	19.75	19.75	1.80%	78,344
May 21, 2026	19.03	19.40	18.34	19.40	19.40	1.52%	49,446
May 20, 2026	18.08	19.13	17.61	19.11	19.11	5.12%	47,417
May 19, 2026	18.39	18.39	17.28	18.18	18.18	0.44%	81,185
May 18, 2026	17.93	18.57	17.75	18.10	18.10	0.44%	110,359
May 15, 2026	18.00	18.37	17.10	18.02	18.02	-2.28%	68,573
May 14, 2026	19.02	19.14	18.11	18.44	18.44	-3.00%	55,586
May 13, 2026	19.50	19.76	18.75	19.01	19.01	-4.95%	112,151
May 12, 2026	19.24	20.09	18.69	20.00	20.00	2.88%	131,872
May 11, 2026	19.25	19.76	17.16	19.44	19.44	-2.11%	207,682
May 8, 2026	18.75	20.39	18.05	19.86	19.86	27.72%	342,410
May 7, 2026	15.79	15.98	15.03	15.55	15.55	-1.52%	46,652
May 6, 2026	16.40	16.40	13.84	15.79	15.79	-3.60%	105,742
May 5, 2026	16.25	16.53	15.63	16.38	16.38	2.25%	44,451
May 4, 2026	17.08	17.08	15.87	16.02	16.02	-7.88%	60,449
May 1, 2026	16.33	17.57	16.10	17.39	17.39	7.02%	115,391
Apr 30, 2026	15.07	16.25	14.87	16.25	16.25	7.76%	65,112
Apr 29, 2026	15.19	15.38	14.81	15.08	15.08	-	25,411
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%	66,556
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%	52,470
Apr 22, 2026	14.63	14.66	13.81	14.66	14.66	0.69%	36,664
Apr 21, 2026	14.39	14.60	13.88	14.56	14.56	1.75%	25,027
Apr 20, 2026	14.47	14.99	13.58	14.31	14.31	-1.99%	93,038
Apr 17, 2026	15.67	15.67	14.33	14.60	14.60	-5.56%	42,269
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%	85,761
Apr 14, 2026	15.79	16.28	14.69	15.74	15.74	1.61%	142,569
Apr 13, 2026	14.69	16.10	14.69	15.49	15.49	1.91%	124,295
Apr 10, 2026	14.83	15.25	13.65	15.20	15.20	3.19%	54,442
Apr 9, 2026	14.83	15.64	13.90	14.73	14.73	-1.47%	108,087
Apr 8, 2026	14.03	14.99	13.81	14.95	14.95	9.52%	53,494
Apr 7, 2026	13.49	13.90	13.16	13.65	13.65	-0.29%	18,826
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%	40,751
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%	99,148
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%	106,244
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%	205,582
Mar 23, 2026	14.91	15.72	14.50	14.50	14.50	-0.82%	86,811
Mar 20, 2026	15.79	16.00	14.31	14.62	14.62	-7.29%	148,884
Mar 19, 2026	14.10	16.19	13.73	15.77	15.77	13.62%	345,842
Mar 18, 2026	14.10	14.37	13.88	13.88	13.88	-1.98%	21,020
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%	73,002
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%	22,285
Mar 11, 2026	13.53	14.87	13.38	14.57	14.57	6.82%	78,904
Mar 10, 2026	13.59	13.87	13.26	13.64	13.64	-0.58%	28,209
Mar 9, 2026	12.80	13.72	12.53	13.72	13.72	7.19%	38,803
Mar 6, 2026	13.73	13.73	12.63	12.80	12.80	-9.35%	53,859
Mar 5, 2026	14.78	14.90	13.00	14.12	14.12	-4.59%	136,421
Mar 4, 2026	14.95	15.00	14.16	14.80	14.80	0.07%	35,457
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%	137,046
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%	110,079
Feb 25, 2026	14.62	14.69	12.85	14.17	14.17	-1.87%	129,417
Feb 24, 2026	13.16	14.77	12.80	14.44	14.44	9.81%	197,676
Feb 23, 2026	12.69	13.94	12.69	13.15	13.15	4.70%	200,163
Feb 20, 2026	12.19	13.69	12.09	12.56	12.56	2.20%	132,350
Feb 19, 2026	11.90	12.75	11.35	12.29	12.29	11.73%	147,658
Feb 18, 2026	12.68	12.99	11.00	11.00	11.00	-14.73%	251,602
Feb 17, 2026	12.00	13.40	11.19	12.90	12.90	17.27%	444,019
Feb 13, 2026	9.50	11.00	9.50	11.00	11.00	20.22%	315,014
Feb 12, 2026	9.10	9.50	8.65	9.15	9.15	3.39%	97,098
Feb 11, 2026	7.00	9.50	6.52	8.85	8.85	35.74%	621,536
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%	5,960
Feb 6, 2026	6.50	6.64	6.33	6.40	6.40	0.95%	12,559
Feb 5, 2026	6.42	6.47	6.23	6.34	6.34	2.76%	3,839
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%	11,004