SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
5.66
+0.51 (9.90%)
Aug 11, 2025, 1:45 PM - Market open
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.22 | 5.59 | 5.12 | 5.59 | - | 8.54% | 25,561 |
| 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 |
| Jul 31, 2025 | 5.11 | 5.11 | 4.72 | 4.86 | 4.86 | -2.80% | 38,436 |
| Jul 30, 2025 | 4.83 | 5.00 | 4.70 | 5.00 | 5.00 | 4.49% | 13,317 |
| Jul 29, 2025 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | -4.68% | 4,151 |
| Jul 28, 2025 | 4.97 | 5.02 | 4.94 | 5.02 | 5.02 | 1.21% | 11,020 |
| Jul 25, 2025 | 4.96 | 5.06 | 4.91 | 4.96 | 4.96 | -1.98% | 5,190 |
| Jul 24, 2025 | 4.97 | 5.07 | 4.84 | 5.06 | 5.06 | 1.00% | 15,652 |
| Jul 23, 2025 | 5.14 | 5.14 | 4.87 | 5.01 | 5.01 | 2.87% | 23,161 |
| Jul 22, 2025 | 4.85 | 5.13 | 4.85 | 4.87 | 4.87 | -2.31% | 24,451 |
| Jul 21, 2025 | 5.20 | 5.20 | 4.94 | 4.99 | 4.99 | -1.29% | 28,809 |
| Jul 18, 2025 | 4.94 | 5.14 | 4.83 | 5.05 | 5.05 | 2.85% | 31,515 |
| Jul 17, 2025 | 4.92 | 5.05 | 4.84 | 4.91 | 4.91 | -0.20% | 15,219 |
| Jul 16, 2025 | 4.80 | 5.00 | 4.66 | 4.92 | 4.92 | 2.93% | 14,082 |
| Jul 15, 2025 | 5.00 | 5.09 | 4.78 | 4.78 | 4.78 | -2.85% | 43,512 |
| Jul 14, 2025 | 5.00 | 5.20 | 4.81 | 4.92 | 4.92 | -1.36% | 44,459 |
| Jul 11, 2025 | 4.53 | 4.99 | 4.44 | 4.99 | 4.99 | 8.91% | 48,662 |
| Jul 10, 2025 | 4.56 | 4.67 | 4.55 | 4.58 | 4.58 | 0.66% | 34,307 |
| Jul 9, 2025 | 4.06 | 4.60 | 4.01 | 4.55 | 4.55 | 8.08% | 65,747 |
| Jul 8, 2025 | 3.98 | 4.36 | 3.98 | 4.21 | 4.21 | 6.58% | 15,946 |
| Jul 7, 2025 | 4.20 | 4.27 | 3.90 | 3.95 | 3.95 | -2.23% | 16,482 |
| Jul 3, 2025 | 4.25 | 4.34 | 3.97 | 4.04 | 4.04 | -4.92% | 63,598 |
| Jul 2, 2025 | 3.85 | 4.25 | 3.80 | 4.25 | 4.25 | 11.82% | 37,151 |
| Jul 1, 2025 | 3.69 | 3.88 | 3.65 | 3.80 | 3.80 | 1.88% | 9,688 |
| Jun 30, 2025 | 3.52 | 3.74 | 3.52 | 3.73 | 3.73 | 9.06% | 12,245 |
| Jun 27, 2025 | 3.49 | 3.50 | 3.35 | 3.42 | 3.42 | 2.09% | 13,018 |
| Jun 26, 2025 | 3.48 | 3.89 | 2.95 | 3.35 | 3.35 | -1.76% | 129,252 |
| Jun 25, 2025 | 3.51 | 3.61 | 3.41 | 3.41 | 3.41 | -2.85% | 2,913 |
| Jun 24, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -3.04% | 3,769 |
| Jun 23, 2025 | 3.71 | 3.74 | 3.62 | 3.62 | 3.62 | 1.69% | 9,150 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.56 | 3.56 | 3.56 | -2.47% | 3,558 |
| Jun 18, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | 0.27% | 2,557 |
| Jun 17, 2025 | 3.55 | 3.80 | 3.55 | 3.64 | 3.64 | -0.27% | 16,374 |
| Jun 16, 2025 | 3.80 | 4.14 | 3.65 | 3.65 | 3.65 | -1.08% | 67,400 |
| 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 |