SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
3.630
-0.040 (-1.09%)
Oct 31, 2024, 4:00 PM EDT - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.61% | 5,100 |
| Oct 29, 2024 | 3.89 | 3.95 | 3.60 | 3.73 | 3.73 | -3.37% | 41,459 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.86 | 3.86 | 3.86 | -1.28% | 15,100 |
| Oct 25, 2024 | 3.96 | 4.00 | 3.91 | 3.91 | 3.91 | -1.51% | 27,400 |
| 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% | 6,800 |
| Oct 21, 2024 | 4.39 | 4.53 | 4.31 | 4.31 | 4.31 | -2.05% | 4,500 |
| Oct 18, 2024 | 4.28 | 4.40 | 4.25 | 4.40 | 4.40 | -0.68% | 15,800 |
| Oct 17, 2024 | 4.35 | 4.43 | 4.34 | 4.43 | 4.43 | 2.07% | 3,600 |
| Oct 16, 2024 | 4.50 | 4.50 | 4.10 | 4.34 | 4.34 | 0.93% | 38,400 |
| 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% | 41,100 |
| Oct 11, 2024 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 4.51% | 34,400 |
| Oct 10, 2024 | 4.34 | 4.45 | 4.21 | 4.21 | 4.21 | -0.94% | 7,000 |
| 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 | 1.16% | 7,323 |
| Oct 7, 2024 | 4.25 | 4.35 | 4.18 | 4.30 | 4.30 | -1.83% | 14,500 |
| Oct 4, 2024 | 4.55 | 4.55 | 4.30 | 4.38 | 4.38 | -1.13% | 2,829 |
| Oct 3, 2024 | 4.47 | 4.58 | 4.31 | 4.43 | 4.43 | 3.26% | 13,100 |
| 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% | 13,700 |
| Sep 27, 2024 | 4.90 | 4.90 | 4.45 | 4.74 | 4.74 | -2.47% | 17,800 |
| Sep 26, 2024 | 4.88 | 4.88 | 4.75 | 4.86 | 4.86 | 3.62% | 4,700 |
| 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 | - | 3,700 |
| Sep 20, 2024 | 4.77 | 4.90 | 4.55 | 4.74 | 4.74 | -0.63% | 14,300 |
| Sep 19, 2024 | 4.49 | 4.90 | 4.44 | 4.77 | 4.77 | 6.24% | 10,819 |
| Sep 18, 2024 | 4.44 | 4.64 | 4.44 | 4.49 | 4.49 | 1.13% | 9,500 |
| Sep 17, 2024 | 4.65 | 4.70 | 4.44 | 4.44 | 4.44 | -4.52% | 6,400 |
| Sep 16, 2024 | 4.74 | 4.85 | 4.65 | 4.65 | 4.65 | -3.33% | 9,329 |
| Sep 13, 2024 | 4.90 | 4.90 | 4.65 | 4.81 | 4.81 | -1.43% | 10,000 |
| Sep 12, 2024 | 4.90 | 5.17 | 4.66 | 4.88 | 4.88 | 4.50% | 14,404 |
| Sep 11, 2024 | 4.97 | 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% | 3,700 |
| 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% | 37,500 |
| 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 | 5.46% | 57,916 |
| Aug 30, 2024 | 4.52 | 5.21 | 4.50 | 5.13 | 5.13 | 15.54% | 42,411 |
| Aug 29, 2024 | 3.99 | 4.50 | 3.92 | 4.44 | 4.44 | 13.27% | 45,500 |
| 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 | 2.31% | 5,701 |
| Aug 26, 2024 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 3.18% | 4,000 |
| Aug 23, 2024 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 1.34% | 3,143 |
| Aug 22, 2024 | 3.66 | 3.82 | 3.60 | 3.72 | 3.72 | 1.09% | 16,600 |
| Aug 21, 2024 | 3.75 | 3.81 | 3.68 | 3.68 | 3.68 | -2.39% | 4,740 |
| Aug 20, 2024 | 3.74 | 3.77 | 3.68 | 3.77 | 3.77 | -2.84% | 2,606 |
| Aug 19, 2024 | 3.91 | 3.91 | 3.66 | 3.88 | 3.88 | -0.26% | 14,600 |
| 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% | 11,100 |
| Aug 14, 2024 | 3.71 | 3.74 | 3.51 | 3.55 | 3.55 | -1.39% | 22,200 |
| Aug 13, 2024 | 3.60 | 3.66 | 3.47 | 3.60 | 3.60 | 6.51% | 89,400 |
| 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% | 1,200 |
| Aug 8, 2024 | 3.75 | 3.81 | 3.36 | 3.45 | 3.45 | -7.26% | 53,715 |
| Aug 7, 2024 | 3.96 | 4.01 | 3.61 | 3.72 | 3.72 | 7.51% | 79,200 |
| 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% | 1,700 |
| 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% | 3,100 |
| Jul 31, 2024 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -1.18% | 2,500 |
| Jul 30, 2024 | 3.36 | 3.44 | 3.26 | 3.39 | 3.39 | -2.59% | 5,800 |
| Jul 29, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 400 |
| Jul 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 25, 2024 | 3.39 | 3.42 | 3.39 | 3.40 | 3.40 | -0.87% | 1,800 |
| Jul 24, 2024 | 3.35 | 3.46 | 3.35 | 3.43 | 3.43 | 2.39% | 6,923 |
| Jul 23, 2024 | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | 4.36% | 9,400 |
| Jul 22, 2024 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | -1.23% | 4,169 |
| Jul 19, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 269 |
| Jul 18, 2024 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | 0.61% | 2,250 |
| Jul 17, 2024 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 1.23% | 3,640 |
| Jul 16, 2024 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 8.33% | 1,277 |
| Jul 15, 2024 | 3.03 | 3.16 | 3.00 | 3.00 | 3.00 | -4.76% | 4,083 |
| Jul 12, 2024 | 3.16 | 3.20 | 3.10 | 3.15 | 3.15 | 1.94% | 9,330 |
| Jul 11, 2024 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | 1.31% | 5,034 |
| Jul 10, 2024 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -1.61% | 1,313 |
| Jul 3, 2024 | 3.17 | 3.17 | 2.97 | 3.10 | 3.10 | - | 1,841 |
| Jul 2, 2024 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -2.82% | 3,418 |
| Jul 1, 2024 | 3.20 | 3.23 | 3.10 | 3.19 | 3.19 | 2.90% | 3,123 |
| Jun 28, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 206 |
| Jun 27, 2024 | 3.00 | 3.05 | 2.97 | 3.04 | 3.04 | 2.01% | 14,173 |
| Jun 26, 2024 | 2.95 | 3.05 | 2.95 | 2.98 | 2.98 | 2.41% | 5,707 |
| Jun 25, 2024 | 3.00 | 3.07 | 2.91 | 2.91 | 2.91 | -2.02% | 4,835 |
| Jun 24, 2024 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | 2.41% | 4,646 |
| Jun 21, 2024 | 3.05 | 3.07 | 2.90 | 2.90 | 2.90 | -8.23% | 8,387 |
| Jun 20, 2024 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | - | 4,322 |
| Jun 18, 2024 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -0.32% | 1,566 |
| Jun 17, 2024 | 3.06 | 3.30 | 3.05 | 3.17 | 3.17 | 0.96% | 5,491 |
| Jun 14, 2024 | 3.38 | 3.38 | 3.14 | 3.14 | 3.14 | -8.99% | 2,108 |
| Jun 13, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 772 |
| Jun 12, 2024 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | 0.58% | 2,682 |
| Jun 11, 2024 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | 1.78% | 935 |
| Jun 10, 2024 | 3.30 | 3.47 | 3.30 | 3.37 | 3.37 | 5.31% | 947 |
| Jun 7, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.90% | 441 |
| Jun 6, 2024 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 6,325 |