SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
6.92
-0.18 (-2.61%)
Nov 4, 2025, 4:00 PM EST - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6.96 | 7.39 | 6.80 | 6.92 | 6.92 | -2.61% | 9,754 |
| Nov 3, 2025 | 7.46 | 7.57 | 6.96 | 7.10 | 7.10 | -3.40% | 16,363 |
| Oct 31, 2025 | 7.35 | 7.49 | 7.35 | 7.35 | 7.35 | -0.94% | 5,151 |
| Oct 30, 2025 | 7.44 | 7.47 | 7.14 | 7.42 | 7.42 | 0.95% | 8,279 |
| Oct 29, 2025 | 6.99 | 7.38 | 6.97 | 7.35 | 7.35 | 0.96% | 14,450 |
| Oct 28, 2025 | 7.29 | 7.50 | 7.28 | 7.28 | 7.28 | -0.95% | 10,691 |
| Oct 27, 2025 | 7.44 | 7.50 | 7.15 | 7.35 | 7.35 | 0.27% | 20,041 |
| Oct 24, 2025 | 7.13 | 7.49 | 7.13 | 7.33 | 7.33 | 4.21% | 34,654 |
| Oct 23, 2025 | 6.81 | 7.15 | 6.81 | 7.03 | 7.03 | 0.98% | 11,688 |
| Oct 22, 2025 | 6.57 | 7.00 | 6.54 | 6.97 | 6.97 | 3.82% | 13,436 |
| Oct 21, 2025 | 6.60 | 6.82 | 6.60 | 6.71 | 6.71 | 1.51% | 5,402 |
| Oct 20, 2025 | 6.88 | 6.88 | 6.59 | 6.61 | 6.61 | -0.75% | 5,994 |
| Oct 17, 2025 | 7.00 | 7.02 | 6.57 | 6.66 | 6.66 | -7.76% | 19,339 |
| Oct 16, 2025 | 7.32 | 7.32 | 7.00 | 7.22 | 7.22 | -1.77% | 5,923 |
| Oct 15, 2025 | 7.23 | 7.50 | 7.06 | 7.35 | 7.35 | 4.40% | 41,774 |
| Oct 14, 2025 | 6.86 | 7.24 | 6.85 | 7.04 | 7.04 | -0.42% | 10,528 |
| Oct 13, 2025 | 6.90 | 7.23 | 6.90 | 7.07 | 7.07 | 2.46% | 5,640 |
| Oct 10, 2025 | 7.33 | 7.44 | 6.83 | 6.90 | 6.90 | -5.87% | 19,425 |
| Oct 9, 2025 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | -0.77% | 16,401 |
| Oct 8, 2025 | 7.40 | 7.52 | 7.23 | 7.39 | 7.39 | -0.58% | 53,062 |
| Oct 7, 2025 | 7.13 | 7.47 | 7.13 | 7.43 | 7.43 | 4.21% | 18,299 |
| Oct 6, 2025 | 7.15 | 7.16 | 7.00 | 7.13 | 7.13 | -0.28% | 8,275 |
| Oct 3, 2025 | 7.11 | 7.25 | 7.00 | 7.15 | 7.15 | 2.14% | 10,516 |
| Oct 2, 2025 | 7.11 | 7.11 | 6.91 | 7.00 | 7.00 | - | 14,389 |
| Oct 1, 2025 | 7.05 | 7.07 | 6.89 | 7.00 | 7.00 | -0.58% | 6,198 |
| Sep 30, 2025 | 6.94 | 7.09 | 6.84 | 7.04 | 7.04 | 0.59% | 10,838 |
| Sep 29, 2025 | 7.03 | 7.18 | 6.96 | 7.00 | 7.00 | -2.51% | 5,169 |
| Sep 26, 2025 | 6.90 | 7.21 | 6.90 | 7.18 | 7.18 | 5.28% | 5,103 |
| Sep 25, 2025 | 7.08 | 7.09 | 6.82 | 6.82 | 6.82 | -6.45% | 8,071 |
| Sep 24, 2025 | 7.35 | 7.41 | 7.03 | 7.29 | 7.29 | -1.62% | 11,251 |
| Sep 23, 2025 | 7.35 | 7.60 | 7.26 | 7.41 | 7.41 | 0.82% | 34,338 |
| Sep 22, 2025 | 6.79 | 7.47 | 6.79 | 7.35 | 7.35 | 3.81% | 42,747 |
| Sep 19, 2025 | 7.48 | 7.50 | 6.70 | 7.08 | 7.08 | -4.32% | 52,622 |
| Sep 18, 2025 | 7.39 | 7.59 | 7.31 | 7.40 | 7.40 | 0.68% | 16,673 |
| Sep 17, 2025 | 7.34 | 7.60 | 7.08 | 7.35 | 7.35 | 1.24% | 36,334 |
| Sep 16, 2025 | 7.43 | 7.47 | 7.25 | 7.26 | 7.26 | -0.41% | 4,643 |
| Sep 15, 2025 | 7.50 | 7.54 | 7.29 | 7.29 | 7.29 | -2.67% | 26,703 |
| Sep 12, 2025 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 3.31% | 17,361 |
| Sep 11, 2025 | 7.00 | 7.35 | 6.81 | 7.25 | 7.25 | 3.57% | 50,515 |
| Sep 10, 2025 | 6.95 | 7.33 | 6.94 | 7.00 | 7.00 | 1.01% | 38,309 |
| Sep 9, 2025 | 6.99 | 7.04 | 6.93 | 6.93 | 6.93 | -2.12% | 10,354 |
| Sep 8, 2025 | 7.08 | 7.15 | 6.86 | 7.08 | 7.08 | - | 33,481 |
| Sep 5, 2025 | 7.20 | 7.32 | 7.08 | 7.08 | 7.08 | -1.67% | 34,451 |
| Sep 4, 2025 | 6.94 | 7.23 | 6.85 | 7.20 | 7.20 | 5.11% | 22,844 |
| Sep 3, 2025 | 7.20 | 7.25 | 6.77 | 6.85 | 6.85 | -4.86% | 36,055 |
| Sep 2, 2025 | 7.03 | 7.31 | 7.03 | 7.20 | 7.20 | 1.61% | 20,453 |
| Aug 29, 2025 | 6.76 | 7.10 | 6.76 | 7.09 | 7.09 | 5.52% | 59,104 |
| Aug 28, 2025 | 6.91 | 6.91 | 6.51 | 6.72 | 6.72 | -0.22% | 27,645 |
| Aug 27, 2025 | 6.99 | 7.10 | 6.72 | 6.73 | 6.73 | -5.08% | 29,229 |
| Aug 26, 2025 | 6.81 | 7.10 | 6.81 | 7.09 | 7.09 | 1.43% | 14,964 |