SIFCO Industries, Inc. (SIF)
NYSEAMERICAN: SIF · Real-Time Price · USD
2.500
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SIFCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 2.83 | 2.88 | 2.80 | 2.80 | 2.80 | 2.19% | 4,634 |
| Apr 1, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -0.72% | 2,363 |
| Mar 31, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -2.82% | 3,238 |
| Mar 28, 2025 | 2.87 | 2.87 | 2.79 | 2.84 | 2.84 | 0.35% | 2,338 |
| Mar 27, 2025 | 2.85 | 2.91 | 2.82 | 2.83 | 2.83 | 1.07% | 5,157 |
| Mar 26, 2025 | 2.85 | 2.89 | 2.80 | 2.80 | 2.80 | 0.36% | 4,888 |
| Mar 25, 2025 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | - | 3,645 |
| Mar 24, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -0.36% | 4,427 |
| Mar 21, 2025 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | - | 3,463 |
| Mar 20, 2025 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -0.71% | 7,199 |
| Mar 19, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | 2.82 | -2.76% | 5,461 |
| Mar 18, 2025 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 2.47% | 4,605 |
| Mar 17, 2025 | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -1.74% | 11,307 |
| Mar 14, 2025 | 2.99 | 2.99 | 2.85 | 2.88 | 2.88 | 1.41% | 2,163 |
| Mar 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,289 |
| Mar 12, 2025 | 2.86 | 2.86 | 2.77 | 2.84 | 2.84 | -2.41% | 972 |
| Mar 11, 2025 | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | -0.68% | 5,484 |
| Mar 10, 2025 | 2.95 | 3.00 | 2.93 | 2.93 | 2.93 | -0.68% | 7,758 |
| Mar 7, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 1,195 |
| Mar 6, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | 1.02% | 2,168 |
| Mar 5, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | 2.93 | -3.93% | 4,179 |
| Mar 4, 2025 | 3.16 | 3.22 | 3.05 | 3.05 | 3.05 | -3.48% | 2,857 |
| Mar 3, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -2.77% | 1,913 |
| Feb 28, 2025 | 3.25 | 3.25 | 3.12 | 3.25 | 3.25 | -0.31% | 1,496 |
| Feb 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 129 |
| Feb 26, 2025 | 3.19 | 3.26 | 3.11 | 3.26 | 3.26 | 3.16% | 19,734 |
| Feb 25, 2025 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | - | 2,275 |
| Feb 24, 2025 | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -2.77% | 1,507 |
| Feb 21, 2025 | 3.17 | 3.29 | 3.17 | 3.25 | 3.25 | -1.22% | 939 |
| Feb 20, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | - | 3,495 |
| Feb 19, 2025 | 3.36 | 3.43 | 3.29 | 3.29 | 3.29 | 0.30% | 6,195 |
| Feb 18, 2025 | 3.61 | 3.61 | 3.28 | 3.28 | 3.28 | -10.63% | 14,272 |
| Feb 14, 2025 | 3.70 | 3.70 | 3.59 | 3.67 | 3.67 | - | 659 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | 1.94% | 1,123 |
| Feb 12, 2025 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -4.00% | 2,822 |