SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
2.840
+0.010 (0.35%)
Mar 28, 2025, 4:00 PM EST - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.87 | 2.87 | 2.79 | 2.84 | 2.84 | 0.35% | 2,338 |
| Mar 27, 2025 | 2.85 | 2.91 | 2.82 | 2.83 | 2.83 | 1.07% | 5,157 |
| Mar 26, 2025 | 2.85 | 2.89 | 2.80 | 2.80 | 2.80 | 0.36% | 4,888 |
| Mar 25, 2025 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | - | 3,645 |
| Mar 24, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -0.36% | 4,427 |
| Mar 21, 2025 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | - | 3,463 |
| Mar 20, 2025 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -0.71% | 7,199 |
| Mar 19, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | 2.82 | -2.76% | 5,461 |
| Mar 18, 2025 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 2.47% | 4,605 |
| Mar 17, 2025 | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -1.74% | 11,307 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.85 | 2.88 | 2.88 | 1.41% | 2,163 |
| Mar 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,289 |
| Mar 12, 2025 | 2.86 | 2.86 | 2.77 | 2.84 | 2.84 | -2.41% | 972 |
| Mar 11, 2025 | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | -0.68% | 5,484 |
| Mar 10, 2025 | 2.95 | 3.00 | 2.93 | 2.93 | 2.93 | -0.68% | 7,758 |
| Mar 7, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 1,195 |
| Mar 6, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | 1.02% | 2,168 |
| Mar 5, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | 2.93 | -3.93% | 4,179 |
| Mar 4, 2025 | 3.16 | 3.22 | 3.05 | 3.05 | 3.05 | -3.48% | 2,857 |
| Mar 3, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -2.77% | 1,913 |
| Feb 28, 2025 | 3.25 | 3.25 | 3.12 | 3.25 | 3.25 | -0.31% | 1,496 |
| Feb 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 129 |
| Feb 26, 2025 | 3.19 | 3.26 | 3.11 | 3.26 | 3.26 | 3.16% | 19,734 |
| Feb 25, 2025 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | - | 2,275 |
| Feb 24, 2025 | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -2.77% | 1,507 |
| Feb 21, 2025 | 3.17 | 3.29 | 3.17 | 3.25 | 3.25 | -1.22% | 939 |
| Feb 20, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | - | 3,495 |
| Feb 19, 2025 | 3.36 | 3.43 | 3.29 | 3.29 | 3.29 | 0.30% | 6,195 |
| Feb 18, 2025 | 3.61 | 3.61 | 3.28 | 3.28 | 3.28 | -10.63% | 14,272 |
| Feb 14, 2025 | 3.70 | 3.70 | 3.59 | 3.67 | 3.67 | - | 659 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | 1.94% | 1,123 |
| Feb 12, 2025 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -4.00% | 2,822 |
| Feb 11, 2025 | 3.76 | 3.90 | 3.75 | 3.75 | 3.75 | -3.85% | 2,303 |
| Feb 10, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | 3.90 | 1.33% | 6,673 |
| Feb 7, 2025 | 3.84 | 3.85 | 3.75 | 3.85 | 3.85 | 4.03% | 3,107 |
| Feb 6, 2025 | 3.64 | 3.75 | 3.64 | 3.70 | 3.70 | 1.65% | 2,829 |
| Feb 5, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | - | 620 |
| Feb 4, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 1,235 |
| Feb 3, 2025 | 3.77 | 3.88 | 3.63 | 3.70 | 3.70 | -4.74% | 8,337 |
| Jan 31, 2025 | 3.75 | 3.89 | 3.75 | 3.88 | 3.88 | 3.44% | 1,900 |
| Jan 30, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.49% | 869 |
| Jan 29, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.01% | 552 |
| Jan 28, 2025 | 3.75 | 3.75 | 3.57 | 3.66 | 3.66 | -1.27% | 2,290 |
| Jan 27, 2025 | 3.73 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 2,128 |
| Jan 24, 2025 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | - | 3,800 |
| Jan 23, 2025 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 4,385 |
| Jan 22, 2025 | 3.50 | 3.68 | 3.50 | 3.60 | 3.60 | -1.10% | 2,255 |
| Jan 21, 2025 | 3.64 | 3.64 | 3.48 | 3.64 | 3.64 | - | 14,736 |
| Jan 17, 2025 | 3.64 | 3.64 | 3.55 | 3.64 | 3.64 | 1.96% | 3,272 |
| Jan 16, 2025 | 3.59 | 3.61 | 3.51 | 3.57 | 3.57 | 0.20% | 2,487 |