SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
4.000
+0.340 (9.29%)
At close: Dec 20, 2024, 4:00 PM
3.600
-0.400 (-10.00%)
After-hours: Dec 20, 2024, 5:29 PM EST
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.76 | 4.41 | 3.76 | 4.00 | 4.00 | 9.29% | 73,275 |
| Dec 19, 2024 | 3.66 | 3.78 | 3.66 | 3.66 | 3.66 | 1.10% | 2,998 |
| Dec 18, 2024 | 3.63 | 3.90 | 3.62 | 3.62 | 3.62 | -4.74% | 4,941 |
| Dec 17, 2024 | 3.71 | 3.89 | 3.57 | 3.80 | 3.80 | -1.30% | 3,460 |
| Dec 16, 2024 | 3.81 | 4.03 | 3.81 | 3.85 | 3.85 | -0.65% | 2,240 |
| Dec 13, 2024 | 4.04 | 4.04 | 3.82 | 3.88 | 3.88 | -0.64% | 1,080 |
| Dec 12, 2024 | 3.86 | 4.13 | 3.80 | 3.90 | 3.90 | -2.50% | 10,552 |
| Dec 11, 2024 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | 0.25% | 2,365 |
| Dec 10, 2024 | 3.90 | 4.12 | 3.85 | 3.99 | 3.99 | 0.50% | 16,142 |
| Dec 9, 2024 | 3.95 | 4.00 | 3.80 | 3.97 | 3.97 | 1.79% | 5,152 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | -2.50% | 7,006 |
| Dec 5, 2024 | 3.89 | 4.00 | 3.74 | 4.00 | 4.00 | 3.09% | 25,965 |
| Dec 4, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | 478 |
| Dec 3, 2024 | 3.88 | 3.90 | 3.75 | 3.76 | 3.76 | 0.27% | 3,176 |
| Dec 2, 2024 | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | - | 3,566 |
| Nov 29, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 28 |
| Nov 27, 2024 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -2.60% | 1,925 |
| Nov 26, 2024 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -1.28% | 4,012 |
| Nov 25, 2024 | 3.95 | 4.01 | 3.87 | 3.90 | 3.90 | -2.74% | 4,339 |
| Nov 22, 2024 | 3.96 | 4.09 | 3.95 | 4.01 | 4.01 | 3.35% | 2,373 |
| Nov 21, 2024 | 3.70 | 3.96 | 3.70 | 3.88 | 3.88 | 4.58% | 12,626 |
| Nov 20, 2024 | 3.53 | 3.71 | 3.53 | 3.71 | 3.71 | 5.70% | 3,357 |
| Nov 19, 2024 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.85% | 1,446 |
| Nov 18, 2024 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | -1.67% | 4,104 |
| Nov 15, 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | - | 5,524 |
| Nov 14, 2024 | 3.62 | 3.68 | 3.51 | 3.60 | 3.60 | - | 7,094 |
| Nov 13, 2024 | 3.60 | 3.65 | 3.59 | 3.60 | 3.60 | 0.84% | 5,330 |
| Nov 12, 2024 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -1.65% | 4,655 |
| Nov 11, 2024 | 3.53 | 3.69 | 3.53 | 3.63 | 3.63 | 5.37% | 35,613 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.45 | 3.45 | 3.45 | -5.36% | 11,370 |
| Nov 7, 2024 | 3.65 | 3.68 | 3.59 | 3.64 | 3.64 | 1.68% | 4,616 |
| Nov 6, 2024 | 3.55 | 3.61 | 3.50 | 3.58 | 3.58 | 2.58% | 43,119 |
| Nov 5, 2024 | 3.51 | 3.70 | 3.48 | 3.49 | 3.49 | -3.06% | 22,109 |
| Nov 4, 2024 | 3.56 | 4.16 | 3.42 | 3.60 | 3.60 | 0.56% | 108,251 |
| Nov 1, 2024 | 3.60 | 3.68 | 3.58 | 3.58 | 3.58 | -1.38% | 13,071 |
| Oct 31, 2024 | 3.67 | 3.75 | 3.62 | 3.63 | 3.63 | -1.09% | 7,415 |
| Oct 30, 2024 | 3.64 | 3.79 | 3.64 | 3.67 | 3.67 | -1.48% | 5,063 |
| Oct 29, 2024 | 3.89 | 3.95 | 3.60 | 3.73 | 3.73 | -3.50% | 41,459 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.86 | 3.86 | 3.86 | -1.28% | 15,061 |
| Oct 25, 2024 | 3.96 | 4.00 | 3.91 | 3.91 | 3.91 | -1.51% | 27,364 |
| Oct 24, 2024 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -4.11% | 7,744 |
| Oct 23, 2024 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 1.47% | 3,005 |
| Oct 22, 2024 | 4.39 | 4.39 | 4.08 | 4.08 | 4.08 | -5.34% | 6,751 |
| Oct 21, 2024 | 4.40 | 4.53 | 4.31 | 4.31 | 4.31 | -2.05% | 4,466 |
| Oct 18, 2024 | 4.28 | 4.40 | 4.25 | 4.40 | 4.40 | -0.68% | 15,773 |
| Oct 17, 2024 | 4.35 | 4.43 | 4.34 | 4.43 | 4.43 | 2.07% | 3,559 |
| Oct 16, 2024 | 4.50 | 4.50 | 4.10 | 4.34 | 4.34 | 0.93% | 38,365 |
| Oct 15, 2024 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -0.46% | 1,821 |
| Oct 14, 2024 | 4.50 | 4.60 | 4.28 | 4.32 | 4.32 | -1.82% | 41,077 |
| Oct 11, 2024 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 4.51% | 34,362 |
| Oct 10, 2024 | 4.34 | 4.45 | 4.21 | 4.21 | 4.21 | -0.94% | 6,997 |
| Oct 9, 2024 | 4.20 | 4.34 | 4.10 | 4.25 | 4.25 | -2.30% | 34,019 |
| Oct 8, 2024 | 4.30 | 4.44 | 4.16 | 4.35 | 4.35 | 1.14% | 7,323 |
| Oct 7, 2024 | 4.25 | 4.35 | 4.18 | 4.30 | 4.30 | -1.80% | 14,461 |
| Oct 4, 2024 | 4.55 | 4.55 | 4.30 | 4.38 | 4.38 | -1.02% | 2,829 |
| Oct 3, 2024 | 4.47 | 4.58 | 4.31 | 4.43 | 4.43 | 3.15% | 13,066 |
| Oct 2, 2024 | 4.84 | 4.84 | 4.01 | 4.29 | 4.29 | -11.18% | 77,934 |
| Oct 1, 2024 | 4.69 | 4.84 | 4.60 | 4.83 | 4.83 | 3.87% | 8,022 |
| Sep 30, 2024 | 4.44 | 4.69 | 4.44 | 4.65 | 4.65 | -1.90% | 13,686 |
| Sep 27, 2024 | 4.90 | 4.90 | 4.45 | 4.74 | 4.74 | -2.47% | 17,750 |
| Sep 26, 2024 | 4.88 | 4.88 | 4.75 | 4.86 | 4.86 | 3.62% | 4,655 |
| Sep 25, 2024 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | 0.86% | 2,143 |
| Sep 24, 2024 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | -1.90% | 1,424 |
| Sep 23, 2024 | 4.61 | 4.89 | 4.49 | 4.74 | 4.74 | - | 3,688 |
| Sep 20, 2024 | 4.77 | 4.90 | 4.55 | 4.74 | 4.74 | -0.63% | 14,295 |
| Sep 19, 2024 | 4.49 | 4.90 | 4.44 | 4.77 | 4.77 | 6.24% | 10,819 |
| Sep 18, 2024 | 4.44 | 4.65 | 4.44 | 4.49 | 4.49 | 1.13% | 9,489 |
| Sep 17, 2024 | 4.65 | 4.70 | 4.44 | 4.44 | 4.44 | -4.52% | 6,376 |
| Sep 16, 2024 | 4.74 | 4.85 | 4.65 | 4.65 | 4.65 | -3.39% | 9,329 |
| Sep 13, 2024 | 4.90 | 4.90 | 4.65 | 4.81 | 4.81 | -1.37% | 9,985 |
| Sep 12, 2024 | 4.90 | 5.17 | 4.66 | 4.88 | 4.88 | 4.50% | 14,404 |
| Sep 11, 2024 | 4.98 | 5.07 | 4.66 | 4.67 | 4.67 | -4.89% | 11,525 |
| Sep 10, 2024 | 4.89 | 5.07 | 4.82 | 4.91 | 4.91 | 5.59% | 3,718 |
| Sep 9, 2024 | 4.73 | 4.85 | 4.65 | 4.65 | 4.65 | 0.43% | 3,657 |
| Sep 6, 2024 | 4.78 | 5.01 | 4.61 | 4.63 | 4.63 | -3.14% | 13,125 |
| Sep 5, 2024 | 5.55 | 5.55 | 4.68 | 4.78 | 4.78 | -12.77% | 37,480 |
| Sep 4, 2024 | 5.41 | 5.69 | 5.35 | 5.48 | 5.48 | 1.29% | 16,439 |
| Sep 3, 2024 | 5.20 | 5.96 | 5.14 | 5.41 | 5.41 | 5.38% | 57,916 |
| Aug 30, 2024 | 4.52 | 5.21 | 4.50 | 5.13 | 5.13 | 15.63% | 42,411 |
| Aug 29, 2024 | 3.99 | 4.50 | 3.92 | 4.44 | 4.44 | 13.27% | 45,453 |
| Aug 28, 2024 | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | -1.51% | 1,805 |
| Aug 27, 2024 | 3.91 | 3.99 | 3.83 | 3.98 | 3.98 | 2.39% | 5,701 |
| Aug 26, 2024 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 3.10% | 3,958 |
| Aug 23, 2024 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 1.40% | 3,143 |
| Aug 22, 2024 | 3.66 | 3.82 | 3.60 | 3.72 | 3.72 | 1.17% | 16,571 |
| Aug 21, 2024 | 3.75 | 3.81 | 3.68 | 3.68 | 3.68 | -2.60% | 4,740 |
| Aug 20, 2024 | 3.74 | 3.77 | 3.68 | 3.77 | 3.77 | -2.73% | 2,606 |
| Aug 19, 2024 | 3.91 | 3.91 | 3.66 | 3.88 | 3.88 | -0.28% | 14,594 |
| Aug 16, 2024 | 3.74 | 3.89 | 3.68 | 3.89 | 3.89 | 7.76% | 10,346 |
| Aug 15, 2024 | 3.69 | 3.70 | 3.55 | 3.61 | 3.61 | 1.69% | 11,092 |
| Aug 14, 2024 | 3.71 | 3.74 | 3.51 | 3.55 | 3.55 | -1.39% | 22,174 |
| Aug 13, 2024 | 3.60 | 3.66 | 3.47 | 3.60 | 3.60 | 6.51% | 89,387 |
| Aug 12, 2024 | 3.39 | 3.55 | 3.38 | 3.38 | 3.38 | -1.17% | 18,712 |
| Aug 9, 2024 | 3.39 | 3.50 | 3.39 | 3.42 | 3.42 | -0.87% | 1,184 |
| Aug 8, 2024 | 3.75 | 3.81 | 3.36 | 3.45 | 3.45 | -7.21% | 53,715 |
| Aug 7, 2024 | 3.96 | 4.01 | 3.61 | 3.72 | 3.72 | 7.46% | 79,157 |
| Aug 6, 2024 | 3.30 | 3.50 | 3.30 | 3.46 | 3.46 | 4.85% | 2,743 |
| Aug 5, 2024 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | -1.20% | 1,658 |
| Aug 2, 2024 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 1.21% | 518 |
| Aug 1, 2024 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 3,053 |