SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
6.90
-0.43 (-5.87%)
Oct 10, 2025, 4:00 PM EDT - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 7.15 | 7.75 | 6.63 | 6.99 | 6.99 | -1.55% | 70,388 |
| Aug 22, 2025 | 7.00 | 7.25 | 6.61 | 7.10 | 7.10 | 4.11% | 67,064 |
| Aug 21, 2025 | 6.66 | 6.82 | 6.51 | 6.82 | 6.82 | -0.29% | 16,672 |
| Aug 20, 2025 | 6.70 | 6.92 | 6.38 | 6.84 | 6.84 | 2.09% | 42,488 |
| Aug 19, 2025 | 6.88 | 7.19 | 6.53 | 6.70 | 6.70 | -4.15% | 51,087 |
| Aug 18, 2025 | 6.79 | 7.88 | 6.55 | 6.99 | 6.99 | 4.33% | 221,832 |
| Aug 15, 2025 | 6.77 | 7.40 | 5.81 | 6.70 | 6.70 | 19.01% | 206,504 |
| Aug 14, 2025 | 5.71 | 5.99 | 5.63 | 5.63 | 5.63 | - | 92,509 |
| Aug 13, 2025 | 6.24 | 6.25 | 5.61 | 5.63 | 5.63 | -6.94% | 18,449 |
| Aug 12, 2025 | 5.71 | 6.05 | 5.66 | 6.05 | 6.05 | 7.27% | 53,269 |
| Aug 11, 2025 | 5.22 | 5.79 | 5.12 | 5.64 | 5.64 | 9.51% | 37,882 |
| Aug 8, 2025 | 5.11 | 5.20 | 4.95 | 5.15 | 5.15 | 1.98% | 23,551 |
| Aug 7, 2025 | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | 1.00% | 19,546 |
| Aug 6, 2025 | 5.16 | 5.16 | 4.92 | 5.00 | 5.00 | -2.76% | 24,545 |
| Aug 5, 2025 | 4.74 | 5.16 | 4.74 | 5.14 | 5.14 | 5.37% | 23,827 |
| Aug 4, 2025 | 4.50 | 4.88 | 4.50 | 4.88 | 4.88 | 8.69% | 10,216 |
| Aug 1, 2025 | 4.72 | 4.84 | 4.45 | 4.49 | 4.49 | -7.61% | 5,199 |