SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
3.690
-0.160 (-4.15%)
Jun 13, 2025, 4:00 PM - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.85 | 3.90 | 3.69 | 3.69 | 3.69 | -4.16% | 19,018 |
| Jun 12, 2025 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 7.24% | 23,646 |
| Jun 11, 2025 | 3.50 | 3.65 | 3.50 | 3.59 | 3.59 | 2.28% | 13,629 |
| Jun 10, 2025 | 3.48 | 3.63 | 3.44 | 3.51 | 3.51 | 1.74% | 8,024 |
| Jun 9, 2025 | 3.51 | 3.57 | 3.45 | 3.45 | 3.45 | -3.63% | 1,710 |
| Jun 6, 2025 | 3.63 | 3.64 | 3.47 | 3.58 | 3.58 | -0.83% | 4,338 |
| Jun 5, 2025 | 3.70 | 3.88 | 3.61 | 3.61 | 3.61 | -3.73% | 5,202 |
| Jun 4, 2025 | 3.86 | 3.96 | 3.68 | 3.75 | 3.75 | 2.18% | 11,383 |
| Jun 3, 2025 | 3.38 | 3.90 | 3.38 | 3.67 | 3.67 | 9.39% | 27,597 |
| Jun 2, 2025 | 3.20 | 3.42 | 3.20 | 3.36 | 3.36 | 7.02% | 33,322 |
| May 30, 2025 | 3.03 | 3.24 | 3.03 | 3.14 | 3.14 | -1.10% | 9,753 |
| May 29, 2025 | 2.95 | 3.17 | 2.95 | 3.17 | 3.17 | 3.93% | 24,580 |
| May 28, 2025 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | 1.33% | 5,114 |
| May 27, 2025 | 3.06 | 3.10 | 3.00 | 3.01 | 3.01 | -0.33% | 13,978 |
| May 23, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 5,747 |
| May 22, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 1.02% | 4,363 |
| May 21, 2025 | 2.99 | 3.07 | 2.80 | 2.95 | 2.95 | -0.34% | 37,134 |
| May 20, 2025 | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -3.24% | 9,172 |
| May 19, 2025 | 3.00 | 3.08 | 2.96 | 3.06 | 3.06 | 1.97% | 49,000 |
| May 16, 2025 | 3.11 | 3.19 | 3.00 | 3.00 | 3.00 | -3.23% | 19,105 |
| May 15, 2025 | 3.29 | 3.52 | 3.10 | 3.10 | 3.10 | -5.78% | 42,524 |
| May 14, 2025 | 3.36 | 3.42 | 3.12 | 3.29 | 3.29 | -5.57% | 18,334 |
| May 13, 2025 | 3.07 | 3.59 | 3.00 | 3.48 | 3.48 | 15.75% | 20,037 |
| May 12, 2025 | 2.82 | 3.56 | 2.82 | 3.01 | 3.01 | 7.12% | 102,851 |
| May 9, 2025 | 2.57 | 2.85 | 2.57 | 2.81 | 2.81 | 4.69% | 16,755 |
| May 8, 2025 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | -2.86% | 2,903 |
| May 7, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | 0.47% | 3,816 |
| May 6, 2025 | 2.79 | 2.79 | 2.72 | 2.75 | 2.75 | -1.79% | 2,018 |
| May 5, 2025 | 2.75 | 2.87 | 2.70 | 2.80 | 2.80 | 1.82% | 1,839 |
| May 2, 2025 | 2.84 | 2.90 | 2.74 | 2.75 | 2.75 | 0.36% | 8,992 |
| May 1, 2025 | 2.65 | 2.89 | 2.65 | 2.74 | 2.74 | 3.40% | 10,473 |
| Apr 30, 2025 | 2.58 | 2.84 | 2.58 | 2.65 | 2.65 | -1.49% | 11,966 |
| Apr 29, 2025 | 2.76 | 2.79 | 2.61 | 2.69 | 2.69 | 0.37% | 16,696 |
| Apr 28, 2025 | 2.56 | 2.75 | 2.56 | 2.68 | 2.68 | 4.28% | 8,584 |
| Apr 25, 2025 | 2.65 | 2.66 | 2.54 | 2.57 | 2.57 | -3.38% | 2,783 |
| Apr 24, 2025 | 2.51 | 2.66 | 2.40 | 2.66 | 2.66 | 6.40% | 7,631 |
| Apr 23, 2025 | 2.42 | 2.50 | 2.39 | 2.50 | 2.50 | 2.88% | 3,174 |
| Apr 22, 2025 | 2.42 | 2.48 | 2.41 | 2.43 | 2.43 | 3.85% | 1,488 |
| Apr 21, 2025 | 2.42 | 2.42 | 2.33 | 2.34 | 2.34 | -2.50% | 2,437 |
| Apr 17, 2025 | 2.43 | 2.48 | 2.40 | 2.40 | 2.40 | -0.41% | 2,330 |
| Apr 16, 2025 | 2.46 | 2.46 | 2.41 | 2.41 | 2.41 | -0.41% | 3,115 |
| Apr 15, 2025 | 2.43 | 2.49 | 2.42 | 2.42 | 2.42 | -3.59% | 4,964 |
| Apr 14, 2025 | 2.43 | 2.64 | 2.43 | 2.51 | 2.51 | -2.52% | 5,474 |
| Apr 11, 2025 | 2.72 | 2.72 | 2.50 | 2.58 | 2.58 | -1.90% | 3,677 |
| Apr 10, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 233 |
| Apr 9, 2025 | 2.60 | 2.69 | 2.57 | 2.63 | 2.63 | 2.34% | 1,679 |
| Apr 8, 2025 | 2.73 | 2.73 | 2.45 | 2.57 | 2.57 | -2.84% | 3,241 |
| Apr 7, 2025 | 2.61 | 2.64 | 2.51 | 2.64 | 2.64 | 0.27% | 2,305 |
| Apr 4, 2025 | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | -5.96% | 3,889 |
| Apr 3, 2025 | 2.78 | 2.80 | 2.65 | 2.80 | 2.80 | - | 7,212 |