SIFCO Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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